The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240503C00087000 | 2024-04-19 3:29PM EDT | 87.00 | 6.56 | 7.85 | 8.05 | 0.00 | - | 10 | 10 | 68.75% |
| TJX240503C00090000 | 2024-04-24 10:52AM EDT | 90.00 | 4.25 | 4.90 | 5.05 | 0.00 | - | 4 | 4 | 46.48% |
| TJX240503C00092000 | 2024-05-02 11:03AM EDT | 92.00 | 2.78 | 2.79 | 3.05 | -0.57 | -17.01% | 2 | 2 | 30.86% |
| TJX240503C00093000 | 2024-05-02 12:04PM EDT | 93.00 | 1.90 | 1.47 | 2.05 | -0.15 | -7.32% | 20 | 131 | 22.66% |
| TJX240503C00094000 | 2024-05-02 12:16PM EDT | 94.00 | 1.10 | 1.06 | 1.13 | +0.39 | +54.93% | 23 | 86 | 18.07% |
| TJX240503C00095000 | 2024-05-02 1:32PM EDT | 95.00 | 0.42 | 0.39 | 0.43 | +0.22 | +110.00% | 47 | 515 | 15.87% |
| TJX240503C00096000 | 2024-05-02 12:17PM EDT | 96.00 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 15 | 253 | 16.41% |
| TJX240503C00097000 | 2024-05-02 1:26PM EDT | 97.00 | 0.02 | 0.01 | 0.03 | -0.32 | -94.12% | 7 | 186 | 17.97% |
| TJX240503C00098000 | 2024-05-02 1:22PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 7 | 356 | 24.61% |
| TJX240503C00099000 | 2024-04-29 9:46AM EDT | 99.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 26 | 39 | 54.69% |
| TJX240503C00100000 | 2024-05-01 11:04AM EDT | 100.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 3 | 70 | 50.59% |
| TJX240503C00101000 | 2024-04-29 9:55AM EDT | 101.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 49.61% |
| TJX240503C00102000 | 2024-04-22 11:58AM EDT | 102.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,700 | 1,709 | 83.59% |
| TJX240503C00103000 | 2024-04-16 3:51PM EDT | 103.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 91.41% |
| TJX240503C00104000 | 2024-04-05 9:50AM EDT | 104.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 98.83% |
| TJX240503C00106000 | 2024-04-05 12:23PM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240503P00087000 | 2024-04-15 10:38AM EDT | 87.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.83% |
| TJX240503P00088000 | 2024-04-23 10:57AM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 20 | 50.00% |
| TJX240503P00089000 | 2024-04-24 3:31PM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 79.88% |
| TJX240503P00090000 | 2024-05-01 12:54PM EDT | 90.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 90 | 45.12% |
| TJX240503P00091000 | 2024-04-29 3:58PM EDT | 91.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 62 | 255 | 36.33% |
| TJX240503P00092000 | 2024-04-30 1:00PM EDT | 92.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 4 | 159 | 31.84% |
| TJX240503P00093000 | 2024-05-02 1:30PM EDT | 93.00 | 0.05 | 0.03 | 0.05 | -0.24 | -82.76% | 33 | 421 | 20.12% |
| TJX240503P00094000 | 2024-05-02 1:14PM EDT | 94.00 | 0.14 | 0.13 | 0.16 | -0.32 | -69.57% | 54 | 482 | 18.07% |
| TJX240503P00095000 | 2024-05-02 1:29PM EDT | 95.00 | 0.50 | 0.46 | 0.49 | -0.67 | -57.26% | 14 | 449 | 16.90% |
| TJX240503P00096000 | 2024-05-02 12:54PM EDT | 96.00 | 1.19 | 1.12 | 1.18 | -0.81 | -40.50% | 34 | 190 | 17.97% |
| TJX240503P00097000 | 2024-05-01 1:07PM EDT | 97.00 | 3.08 | 2.02 | 2.31 | 0.00 | - | 5 | 231 | 34.47% |
| TJX240503P00098000 | 2024-05-02 10:47AM EDT | 98.00 | 2.85 | 2.96 | 3.15 | -0.95 | -25.00% | 1 | 6 | 33.79% |
| TJX240503P00099000 | 2024-05-02 10:47AM EDT | 99.00 | 3.85 | 4.00 | 4.15 | -0.98 | -20.29% | 3 | 0 | 41.41% |
| TJX240503P00100000 | 2024-05-01 3:47PM EDT | 100.00 | 5.55 | 4.95 | 5.20 | 0.00 | - | 3 | 1 | 53.13% |
| TJX240503P00102000 | 2024-05-01 3:47PM EDT | 102.00 | 8.10 | 6.95 | 7.30 | 0.00 | - | 3 | 1 | 59.38% |
| TJX240503P00105000 | 2024-03-27 10:13AM EDT | 105.00 | 4.10 | 7.25 | 7.65 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.