The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230203C00065000 | 2023-01-17 10:55AM EST | 65.00 | 16.63 | 16.65 | 17.10 | 0.00 | - | 1 | 1 | 89.06% |
| TJX230203C00067000 | 2023-01-13 10:59AM EST | 67.00 | 15.09 | 14.50 | 15.10 | 0.00 | - | - | 2 | 122.46% |
| TJX230203C00071000 | 2022-12-29 11:03AM EST | 71.00 | 9.37 | 10.70 | 11.10 | 0.00 | - | - | 1 | 66.41% |
| TJX230203C00072000 | 2023-01-27 11:06AM EST | 72.00 | 10.43 | 9.70 | 10.10 | 0.00 | - | 1 | 2 | 60.94% |
| TJX230203C00073000 | 2023-01-26 9:34AM EST | 73.00 | 9.84 | 8.70 | 9.15 | 0.00 | - | 1 | 1 | 59.96% |
| TJX230203C00075000 | 2023-01-23 12:57PM EST | 75.00 | 4.80 | 6.80 | 7.05 | 0.00 | - | 100 | 105 | 60.55% |
| TJX230203C00076000 | 2023-01-24 3:51PM EST | 76.00 | 5.50 | 5.70 | 6.15 | 0.00 | - | - | 0 | 60.16% |
| TJX230203C00077000 | 2023-01-24 1:18PM EST | 77.00 | 4.00 | 4.75 | 5.15 | 0.00 | - | 1 | 12 | 52.44% |
| TJX230203C00078000 | 2023-01-27 10:35AM EST | 78.00 | 4.65 | 3.80 | 4.25 | 0.00 | - | 1 | 1 | 49.41% |
| TJX230203C00079000 | 2023-01-31 2:15PM EST | 79.00 | 3.00 | 2.88 | 3.15 | +0.20 | +7.14% | 100 | 122 | 36.43% |
| TJX230203C00080000 | 2023-01-31 3:23PM EST | 80.00 | 1.97 | 2.16 | 2.34 | -0.32 | -13.97% | 3 | 82 | 35.06% |
| TJX230203C00081000 | 2023-01-31 3:59PM EST | 81.00 | 1.44 | 1.39 | 1.48 | -0.47 | -24.61% | 21 | 244 | 29.15% |
| TJX230203C00082000 | 2023-01-31 3:59PM EST | 82.00 | 0.82 | 0.78 | 0.86 | +0.16 | +24.24% | 31 | 161 | 27.15% |
| TJX230203C00082500 | 2023-01-31 2:40PM EST | 82.50 | 0.55 | 0.54 | 0.63 | +0.05 | +10.00% | 31 | 487 | 26.66% |
| TJX230203C00083000 | 2023-01-31 2:04PM EST | 83.00 | 0.40 | 0.36 | 0.46 | -0.03 | -6.98% | 16 | 193 | 26.71% |
| TJX230203C00084000 | 2023-01-31 1:31PM EST | 84.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 10 | 116 | 25.68% |
| TJX230203C00085000 | 2023-01-31 11:43AM EST | 85.00 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 1 | 78 | 25.59% |
| TJX230203C00086000 | 2023-01-30 9:30AM EST | 86.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 938 | 33.79% |
| TJX230203C00087000 | 2023-01-27 3:15PM EST | 87.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 24 | 37.89% |
| TJX230203C00088000 | 2023-01-24 12:43PM EST | 88.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 36 | 43.36% |
| TJX230203C00089000 | 2023-01-09 9:56AM EST | 89.00 | 0.26 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 48.44% |
| TJX230203C00090000 | 2023-01-09 10:14AM EST | 90.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 2 | 4 | 52.34% |
| TJX230203C00091000 | 2023-01-03 10:02AM EST | 91.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | - | 2 | 50.78% |
| TJX230203C00092000 | 2023-01-10 11:08AM EST | 92.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 1 | 55.08% |
| TJX230203C00095000 | 2023-01-09 10:14AM EST | 95.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | - | 1 | 67.58% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230203P00065000 | 2022-12-28 3:04PM EST | 65.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 3 | 95.31% |
| TJX230203P00070000 | 2023-01-27 3:02PM EST | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| TJX230203P00071000 | 2023-01-20 10:38AM EST | 71.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 66.41% |
| TJX230203P00072000 | 2023-01-05 2:55PM EST | 72.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 5 | 7 | 62.11% |
| TJX230203P00073000 | 2023-01-03 2:32PM EST | 73.00 | 0.73 | 0.00 | 0.04 | 0.00 | - | - | 1 | 50.00% |
| TJX230203P00074000 | 2023-01-30 3:07PM EST | 74.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 31 | 53.13% |
| TJX230203P00075000 | 2023-01-23 11:02AM EST | 75.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 45.70% |
| TJX230203P00076000 | 2023-01-30 9:30AM EST | 76.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 24 | 43.75% |
| TJX230203P00077000 | 2023-01-31 1:55PM EST | 77.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 81 | 36.52% |
| TJX230203P00077500 | 2023-01-31 11:09AM EST | 77.50 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 1 | 12 | 36.13% |
| TJX230203P00078000 | 2023-01-31 1:54PM EST | 78.00 | 0.09 | 0.07 | 0.12 | -0.07 | -43.75% | 2 | 83 | 34.38% |
| TJX230203P00079000 | 2023-01-31 3:07PM EST | 79.00 | 0.17 | 0.11 | 0.20 | -0.05 | -22.73% | 1 | 183 | 32.03% |
| TJX230203P00080000 | 2023-01-31 3:51PM EST | 80.00 | 0.34 | 0.26 | 0.33 | -0.16 | -32.00% | 3 | 191 | 29.49% |
| TJX230203P00081000 | 2023-01-31 3:07PM EST | 81.00 | 0.56 | 0.47 | 0.53 | -0.28 | -33.33% | 2 | 185 | 26.32% |
| TJX230203P00082000 | 2023-01-31 3:55PM EST | 82.00 | 0.95 | 0.87 | 0.97 | -0.37 | -28.03% | 79 | 123 | 26.27% |
| TJX230203P00082500 | 2023-01-31 2:39PM EST | 82.50 | 1.26 | 1.14 | 1.21 | -0.24 | -16.00% | 26 | 229 | 24.81% |
| TJX230203P00083000 | 2023-01-30 9:45AM EST | 83.00 | 1.75 | 1.39 | 1.65 | 0.00 | - | 12 | 58 | 28.32% |
| TJX230203P00084000 | 2023-01-30 1:43PM EST | 84.00 | 2.60 | 2.21 | 2.47 | 0.00 | - | 1 | 29 | 31.15% |
| TJX230203P00085000 | 2023-01-25 9:30AM EST | 85.00 | 4.23 | 3.00 | 3.40 | +4.23 | - | - | 10 | 35.84% |
| TJX230203P00100000 | 2023-01-13 2:15PM EST | 100.00 | 18.25 | 17.95 | 18.30 | 0.00 | - | - | 0 | 108.40% |
© 2023 Yahoo. All rights reserved.
