TJX - The TJX Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230609C00073000 | 2023-05-24 12:26PM EDT | 73.00 | 4.87 | 5.05 | 5.55 | 0.00 | - | - | 1 | 53.42% |
| TJX230609C00076000 | 2023-06-02 2:15PM EDT | 76.00 | 2.35 | 2.26 | 2.46 | +1.07 | +83.59% | 2 | 48 | 27.83% |
| TJX230609C00077000 | 2023-06-02 3:35PM EDT | 77.00 | 1.75 | 1.45 | 1.59 | +0.95 | +118.75% | 3 | 67 | 23.49% |
| TJX230609C00077500 | 2023-06-02 3:50PM EDT | 77.50 | 1.30 | 1.15 | 1.21 | +0.71 | +120.34% | 27 | 7 | 21.88% |
| TJX230609C00078000 | 2023-06-02 3:17PM EDT | 78.00 | 1.02 | 0.82 | 0.89 | +0.63 | +161.54% | 52 | 135 | 20.90% |
| TJX230609C00079000 | 2023-06-02 3:50PM EDT | 79.00 | 0.46 | 0.36 | 0.42 | +0.24 | +109.09% | 89 | 71 | 19.58% |
| TJX230609C00080000 | 2023-06-02 3:54PM EDT | 80.00 | 0.16 | 0.12 | 0.18 | +0.06 | +60.00% | 30 | 131 | 19.53% |
| TJX230609C00081000 | 2023-06-01 3:12PM EDT | 81.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 2 | 72 | 19.92% |
| TJX230609C00082000 | 2023-05-25 9:58AM EDT | 82.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 27.54% |
| TJX230609C00083000 | 2023-05-31 3:40PM EDT | 83.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 31.84% |
| TJX230609C00084000 | 2023-05-24 3:20PM EDT | 84.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 217 | 35.74% |
| TJX230609C00085000 | 2023-05-22 11:33AM EDT | 85.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 41.21% |
| TJX230609C00086000 | 2023-05-17 11:07AM EDT | 86.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 28 | 45.70% |
| TJX230609C00087000 | 2023-05-17 9:39AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 30 | 49.81% |
| TJX230609C00095000 | 2023-06-01 3:37PM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 72.27% |
| TJX230609C00100000 | 2023-05-12 2:18PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 87.89% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230609P00055000 | 2023-05-22 3:49PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 132 | 110.94% |
| TJX230609P00060000 | 2023-05-01 9:30AM EDT | 60.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 96.48% |
| TJX230609P00065000 | 2023-05-24 3:55PM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 70.31% |
| TJX230609P00069000 | 2023-05-25 2:44PM EDT | 69.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.39% |
| TJX230609P00070000 | 2023-05-25 3:59PM EDT | 70.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 52.73% |
| TJX230609P00071000 | 2023-06-02 3:25PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 10 | 16 | 40.43% |
| TJX230609P00072000 | 2023-06-01 11:58AM EDT | 72.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 26 | 45 | 41.60% |
| TJX230609P00073000 | 2023-06-02 11:02AM EDT | 73.00 | 0.06 | 0.01 | 0.07 | -0.08 | -57.14% | 1 | 28 | 32.62% |
| TJX230609P00074000 | 2023-05-31 3:55PM EDT | 74.00 | 0.11 | 0.05 | 0.09 | -0.16 | -59.26% | 1 | 107 | 28.91% |
| TJX230609P00075000 | 2023-06-02 2:06PM EDT | 75.00 | 0.11 | 0.08 | 0.13 | -0.26 | -70.27% | 18 | 163 | 25.59% |
| TJX230609P00076000 | 2023-06-02 3:25PM EDT | 76.00 | 0.16 | 0.15 | 0.22 | -0.39 | -70.91% | 31 | 75 | 23.15% |
| TJX230609P00077000 | 2023-06-02 3:46PM EDT | 77.00 | 0.28 | 0.33 | 0.40 | -0.62 | -68.89% | 52 | 128 | 21.19% |
| TJX230609P00077500 | 2023-06-02 3:43PM EDT | 77.50 | 0.40 | 0.47 | 0.52 | -0.92 | -69.70% | 13 | 18 | 19.78% |
| TJX230609P00078000 | 2023-06-02 3:50PM EDT | 78.00 | 0.49 | 0.65 | 0.72 | -1.26 | -72.00% | 142 | 113 | 19.39% |
| TJX230609P00079000 | 2023-06-02 3:34PM EDT | 79.00 | 1.05 | 1.14 | 1.25 | -1.45 | -58.00% | 39 | 65 | 17.87% |
| TJX230609P00080000 | 2023-05-23 10:19AM EDT | 80.00 | 2.39 | 1.93 | 2.13 | 0.00 | - | 2 | 4 | 21.78% |
| TJX230609P00081000 | 2023-05-26 9:36AM EDT | 81.00 | 4.70 | 2.80 | 3.05 | 0.00 | - | 2 | 0 | 24.81% |
| TJX230609P00082000 | 2023-05-24 3:50PM EDT | 82.00 | 5.10 | 3.80 | 4.15 | 0.00 | - | 3 | 2 | 35.25% |
| TJX230609P00083000 | 2023-06-02 2:18PM EDT | 83.00 | 4.94 | 4.80 | 5.05 | -0.11 | -2.18% | 10 | 0 | 35.74% |
| TJX230609P00084000 | 2023-06-02 2:20PM EDT | 84.00 | 6.01 | 5.80 | 6.00 | +0.12 | +2.04% | 10 | 10 | 37.50% |
© 2023 Yahoo. All rights reserved.