Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240322C00080000 | 2024-03-13 10:42AM EDT | 80.00 | 17.75 | 15.35 | 17.00 | 0.00 | - | - | 1 | 148.34% |
TJX240322C00084000 | 2024-02-09 10:56AM EDT | 84.00 | 14.81 | 10.40 | 14.05 | 0.00 | - | - | 1 | 162.11% |
TJX240322C00089000 | 2024-03-18 10:15AM EDT | 89.00 | 8.10 | 6.45 | 7.45 | -1.05 | -11.48% | 1 | 3 | 55.86% |
TJX240322C00090000 | 2024-02-28 4:46PM EDT | 90.00 | 12.60 | 5.50 | 7.35 | 0.00 | - | 1 | 3 | 86.57% |
TJX240322C00091000 | 2024-02-20 2:42PM EDT | 91.00 | 7.75 | 4.45 | 6.45 | 0.00 | - | - | 1 | 81.45% |
TJX240322C00092000 | 2024-03-18 10:58AM EDT | 92.00 | 5.10 | 2.94 | 5.35 | -0.15 | -2.86% | 1 | 29 | 69.68% |
TJX240322C00093000 | 2024-03-13 9:39AM EDT | 93.00 | 4.75 | 2.65 | 4.40 | 0.00 | - | 1 | 4 | 62.31% |
TJX240322C00094000 | 2024-03-13 3:00PM EDT | 94.00 | 4.05 | 2.32 | 2.54 | 0.00 | - | 4 | 7 | 27.39% |
TJX240322C00095000 | 2024-03-15 12:52PM EDT | 95.00 | 2.75 | 1.43 | 1.71 | 0.00 | - | 7 | 108 | 24.61% |
TJX240322C00096000 | 2024-03-18 3:19PM EDT | 96.00 | 1.34 | 0.92 | 1.00 | -0.85 | -38.81% | 2 | 86 | 22.07% |
TJX240322C00097000 | 2024-03-18 3:19PM EDT | 97.00 | 0.71 | 0.43 | 0.48 | -0.49 | -40.83% | 158 | 169 | 20.12% |
TJX240322C00098000 | 2024-03-18 3:58PM EDT | 98.00 | 0.20 | 0.17 | 0.22 | -0.44 | -68.75% | 101 | 681 | 20.22% |
TJX240322C00099000 | 2024-03-18 3:52PM EDT | 99.00 | 0.06 | 0.05 | 0.10 | -0.22 | -78.57% | 71 | 472 | 21.09% |
TJX240322C00100000 | 2024-03-18 3:07PM EDT | 100.00 | 0.05 | 0.02 | 0.05 | -0.10 | -66.67% | 29 | 268 | 22.56% |
TJX240322C00101000 | 2024-03-18 9:54AM EDT | 101.00 | 0.06 | 0.00 | 0.06 | -0.11 | -64.71% | 2 | 76 | 28.13% |
TJX240322C00102000 | 2024-03-15 12:12PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 119 | 31.45% |
TJX240322C00103000 | 2024-03-15 3:24PM EDT | 103.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 8 | 273 | 52.05% |
TJX240322C00104000 | 2024-03-15 10:42AM EDT | 104.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 58 | 62.50% |
TJX240322C00105000 | 2024-03-06 1:00PM EDT | 105.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 53.13% |
TJX240322C00106000 | 2024-03-05 12:00PM EDT | 106.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 6 | 40 | 84.96% |
TJX240322C00107000 | 2024-03-04 11:00AM EDT | 107.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 1 | 38 | 90.43% |
TJX240322C00108000 | 2024-03-07 11:05AM EDT | 108.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 8 | 9 | 95.70% |
TJX240322C00109000 | 2024-03-01 4:48PM EDT | 109.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 6 | 7 | 100.88% |
TJX240322C00110000 | 2024-03-01 10:50AM EDT | 110.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 234 | 60.16% |
TJX240322C00111000 | 2024-03-04 11:00AM EDT | 111.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 66.02% |
TJX240322C00115000 | 2024-02-23 10:30AM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 84.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240322P00085000 | 2024-03-07 11:05AM EDT | 85.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 8 | 104.49% |
TJX240322P00086000 | 2024-02-08 4:24PM EDT | 86.00 | 0.29 | 0.01 | 0.05 | 0.00 | - | - | 1 | 50.78% |
TJX240322P00087000 | 2024-03-04 11:00AM EDT | 87.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 50.00% |
TJX240322P00089000 | 2024-02-14 11:31AM EDT | 89.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 57.13% |
TJX240322P00090000 | 2024-03-07 4:56PM EDT | 90.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 10 | 162 | 36.72% |
TJX240322P00091000 | 2024-03-12 3:41PM EDT | 91.00 | 0.06 | 0.01 | 0.42 | 0.00 | - | 2 | 6 | 52.64% |
TJX240322P00092000 | 2024-03-18 3:29PM EDT | 92.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 5 | 8 | 25.78% |
TJX240322P00093000 | 2024-03-18 12:55PM EDT | 93.00 | 0.05 | 0.06 | 0.29 | 0.00 | - | 4 | 35 | 33.40% |
TJX240322P00094000 | 2024-03-18 3:58PM EDT | 94.00 | 0.13 | 0.03 | 0.21 | +0.03 | +30.00% | 70 | 92 | 23.34% |
TJX240322P00095000 | 2024-03-18 3:59PM EDT | 95.00 | 0.31 | 0.27 | 0.35 | +0.09 | +40.91% | 325 | 267 | 20.51% |
TJX240322P00096000 | 2024-03-18 3:53PM EDT | 96.00 | 0.56 | 0.60 | 0.66 | +0.18 | +47.37% | 99 | 453 | 19.04% |
TJX240322P00097000 | 2024-03-18 3:22PM EDT | 97.00 | 0.76 | 1.11 | 1.18 | +0.09 | +13.43% | 478 | 401 | 17.97% |
TJX240322P00098000 | 2024-03-18 3:16PM EDT | 98.00 | 1.46 | 1.69 | 2.35 | +0.30 | +25.86% | 24 | 103 | 31.20% |
TJX240322P00099000 | 2024-03-14 2:54PM EDT | 99.00 | 1.09 | 2.32 | 2.98 | 0.00 | - | 20 | 59 | 25.88% |
TJX240322P00100000 | 2024-03-18 9:39AM EDT | 100.00 | 2.92 | 2.37 | 4.65 | +0.60 | +25.86% | 2 | 60 | 55.62% |
TJX240322P00101000 | 2024-03-07 11:32AM EDT | 101.00 | 4.95 | 3.40 | 6.10 | 0.00 | - | 1 | 24 | 76.51% |
TJX240322P00105000 | 2024-03-05 4:26PM EDT | 105.00 | 7.50 | 8.65 | 9.70 | 0.00 | - | 1 | 0 | 68.75% |