The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240621C00042500 | 2024-04-18 10:31AM EDT | 42.50 | 51.00 | 56.70 | 59.65 | 0.00 | - | 1 | 0 | 0.00% |
| TJX240621C00045000 | 2024-01-10 2:10PM EDT | 45.00 | 49.00 | 52.15 | 56.10 | 0.00 | - | 1 | 29 | 0.00% |
| TJX240621C00050000 | 2024-06-12 10:05AM EDT | 50.00 | 56.80 | 56.60 | 60.60 | 0.00 | - | 2 | 10 | 246.88% |
| TJX240621C00060000 | 2023-12-18 1:54PM EDT | 60.00 | 31.82 | 33.55 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
| TJX240621C00065000 | 2023-08-01 1:05PM EDT | 65.00 | 24.71 | 30.15 | 30.60 | 0.00 | - | - | 2 | 0.00% |
| TJX240621C00070000 | 2024-06-10 3:20PM EDT | 70.00 | 37.20 | 36.65 | 40.60 | 0.00 | - | 2 | 10 | 151.95% |
| TJX240621C00075000 | 2024-06-10 2:01PM EDT | 75.00 | 31.85 | 31.65 | 35.55 | 0.00 | - | 1 | 42 | 126.56% |
| TJX240621C00077500 | 2024-03-19 9:35AM EDT | 77.50 | 19.89 | 14.65 | 16.90 | 0.00 | - | 1 | 52 | 0.00% |
| TJX240621C00080000 | 2024-05-31 2:02PM EDT | 80.00 | 23.62 | 26.65 | 30.55 | 0.00 | - | 1 | 59 | 107.03% |
| TJX240621C00082500 | 2024-06-03 10:53AM EDT | 82.50 | 23.00 | 24.40 | 28.10 | 0.00 | - | 2 | 35 | 114.06% |
| TJX240621C00085000 | 2024-06-07 1:20PM EDT | 85.00 | 23.60 | 23.10 | 24.00 | 0.00 | - | 31 | 256 | 79.69% |
| TJX240621C00087000 | 2024-06-07 11:41AM EDT | 87.00 | 21.20 | 20.15 | 22.30 | 0.00 | - | 8 | 8 | 124.81% |
| TJX240621C00087500 | 2024-06-10 11:40AM EDT | 87.50 | 19.34 | 20.80 | 23.20 | 0.00 | - | 2 | 388 | 130.27% |
| TJX240621C00090000 | 2024-06-12 1:18PM EDT | 90.00 | 17.60 | 18.25 | 19.05 | 0.00 | - | 2 | 732 | 75.39% |
| TJX240621C00092500 | 2024-06-13 2:02PM EDT | 92.50 | 15.48 | 14.90 | 18.00 | 0.00 | - | 5 | 954 | 83.79% |
| TJX240621C00093000 | 2024-05-21 1:57PM EDT | 93.00 | 5.95 | 15.05 | 15.95 | 0.00 | - | - | 13 | 81.64% |
| TJX240621C00094000 | 2024-06-07 1:02PM EDT | 94.00 | 14.65 | 14.15 | 15.70 | 0.00 | - | 8 | 10 | 76.12% |
| TJX240621C00095000 | 2024-06-14 3:35PM EDT | 95.00 | 14.14 | 13.20 | 14.70 | +1.19 | +9.19% | 4 | 4,431 | 72.85% |
| TJX240621C00096000 | 2024-05-24 11:22AM EDT | 96.00 | 6.49 | 12.05 | 12.85 | 0.00 | - | 2 | 14 | 64.16% |
| TJX240621C00097000 | 2024-05-24 9:33AM EDT | 97.00 | 4.70 | 11.20 | 13.60 | 0.00 | - | 1 | 12 | 79.25% |
| TJX240621C00097500 | 2024-06-14 2:45PM EDT | 97.50 | 11.15 | 10.65 | 11.55 | +0.20 | +1.83% | 23 | 1,736 | 65.63% |
| TJX240621C00098000 | 2024-06-05 3:44PM EDT | 98.00 | 9.90 | 10.15 | 11.20 | 0.00 | - | 2 | 97 | 68.26% |
| TJX240621C00099000 | 2024-06-12 11:03AM EDT | 99.00 | 8.98 | 9.15 | 11.55 | 0.00 | - | 10 | 247 | 67.87% |
| TJX240621C00100000 | 2024-06-14 3:35PM EDT | 100.00 | 9.17 | 6.60 | 10.00 | +0.75 | +8.91% | 156 | 3,353 | 78.91% |
| TJX240621C00101000 | 2024-06-12 3:36PM EDT | 101.00 | 6.45 | 5.75 | 8.20 | 0.00 | - | 1 | 250 | 53.81% |
| TJX240621C00102000 | 2024-06-13 10:55AM EDT | 102.00 | 5.75 | 6.45 | 8.65 | 0.00 | - | 1 | 197 | 57.47% |
| TJX240621C00103000 | 2024-06-14 1:39PM EDT | 103.00 | 5.74 | 5.50 | 5.90 | +1.24 | +27.56% | 6 | 807 | 35.89% |
| TJX240621C00104000 | 2024-06-12 1:10PM EDT | 104.00 | 3.60 | 4.10 | 5.10 | 0.00 | - | 1 | 2,227 | 36.43% |
| TJX240621C00105000 | 2024-06-14 3:58PM EDT | 105.00 | 3.65 | 3.50 | 3.90 | +0.65 | +21.67% | 71 | 5,648 | 26.56% |
| TJX240621C00106000 | 2024-06-14 10:27AM EDT | 106.00 | 2.80 | 2.59 | 2.90 | +0.10 | +3.70% | 4 | 530 | 21.58% |
| TJX240621C00107000 | 2024-06-14 3:13PM EDT | 107.00 | 1.85 | 1.78 | 2.09 | 0.00 | - | 8 | 2,109 | 20.02% |
| TJX240621C00108000 | 2024-06-14 2:32PM EDT | 108.00 | 1.15 | 1.07 | 1.13 | +0.14 | +13.86% | 294 | 1,080 | 14.33% |
| TJX240621C00109000 | 2024-06-14 3:16PM EDT | 109.00 | 0.57 | 0.54 | 0.59 | +0.02 | +3.64% | 79 | 1,830 | 13.58% |
| TJX240621C00110000 | 2024-06-14 3:48PM EDT | 110.00 | 0.26 | 0.23 | 0.26 | -0.02 | -7.14% | 90 | 1,942 | 13.18% |
| TJX240621C00111000 | 2024-06-14 3:38PM EDT | 111.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 140 | 1,015 | 14.16% |
| TJX240621C00112000 | 2024-06-14 1:08PM EDT | 112.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 27 | 309 | 15.82% |
| TJX240621C00113000 | 2024-06-14 10:57AM EDT | 113.00 | 0.01 | 0.01 | 0.19 | -0.02 | -66.67% | 54 | 819 | 23.73% |
| TJX240621C00114000 | 2024-06-13 3:10PM EDT | 114.00 | 0.02 | 0.00 | 1.88 | 0.00 | - | 544 | 1,076 | 65.92% |
| TJX240621C00115000 | 2024-06-14 12:52PM EDT | 115.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 1,303 | 24.71% |
| TJX240621C00120000 | 2024-06-07 2:08PM EDT | 120.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 220 | 99 | 58.01% |
| TJX240621C00125000 | 2024-06-13 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 10 | 58.98% |
| TJX240621C00130000 | 2024-04-04 2:00PM EDT | 130.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 14 | 96.14% |
| TJX240621C00135000 | 2023-10-27 11:21AM EDT | 135.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 72.66% |
| TJX240621C00140000 | 2023-10-27 11:22AM EDT | 140.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 82.03% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240621P00042500 | 2024-05-06 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| TJX240621P00045000 | 2023-10-24 1:41PM EDT | 45.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 2 | 9 | 294.53% |
| TJX240621P00047500 | 2023-11-22 10:32AM EDT | 47.50 | 0.20 | 0.00 | 0.17 | 0.00 | - | 2 | 7 | 256.25% |
| TJX240621P00050000 | 2024-01-30 4:53PM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 301.56% |
| TJX240621P00055000 | 2024-06-12 10:40AM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 17 | 331.35% |
| TJX240621P00060000 | 2024-01-11 10:30AM EDT | 60.00 | 0.20 | 0.03 | 0.23 | 0.00 | - | 2 | 48 | 200.39% |
| TJX240621P00065000 | 2023-12-12 2:43PM EDT | 65.00 | 0.40 | 0.08 | 2.38 | 0.00 | - | 3 | 28 | 270.90% |
| TJX240621P00070000 | 2024-06-06 2:43PM EDT | 70.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3 | 245 | 230.08% |
| TJX240621P00075000 | 2024-05-21 3:49PM EDT | 75.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 6 | 946 | 200.59% |
| TJX240621P00077500 | 2024-06-03 9:34AM EDT | 77.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 143 | 164.06% |
| TJX240621P00080000 | 2024-05-31 9:32AM EDT | 80.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 847 | 151.47% |
| TJX240621P00082500 | 2024-05-24 1:27PM EDT | 82.50 | 0.03 | 0.00 | 1.36 | 0.00 | - | 20 | 3,222 | 141.50% |
| TJX240621P00085000 | 2024-06-14 2:22PM EDT | 85.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 46 | 718 | 74.61% |
| TJX240621P00087000 | 2024-06-11 11:21AM EDT | 87.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 60 | 80 | 117.29% |
| TJX240621P00087500 | 2024-06-14 2:22PM EDT | 87.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 1,045 | 79.69% |
| TJX240621P00088000 | 2024-06-11 11:21AM EDT | 88.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 10 | 119 | 112.50% |
| TJX240621P00089000 | 2024-06-11 11:30AM EDT | 89.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 10 | 100 | 107.81% |
| TJX240621P00090000 | 2024-06-14 2:31PM EDT | 90.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 6 | 4,217 | 60.16% |
| TJX240621P00091000 | 2024-06-07 11:04AM EDT | 91.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 132 | 51.56% |
| TJX240621P00092000 | 2024-06-06 1:33PM EDT | 92.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 100 | 83 | 52.73% |
| TJX240621P00092500 | 2024-06-13 9:36AM EDT | 92.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 8 | 1,706 | 51.17% |
| TJX240621P00093000 | 2024-06-06 12:15PM EDT | 93.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 70 | 61.13% |
| TJX240621P00094000 | 2024-06-11 10:30AM EDT | 94.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 60 | 48.44% |
| TJX240621P00095000 | 2024-06-14 11:04AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 6 | 2,658 | 45.31% |
| TJX240621P00096000 | 2024-06-14 10:44AM EDT | 96.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 200 | 36 | 42.19% |
| TJX240621P00097000 | 2024-06-14 11:33AM EDT | 97.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 633 | 1,585 | 39.26% |
| TJX240621P00097500 | 2024-06-14 11:35AM EDT | 97.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1,051 | 1,144 | 37.70% |
| TJX240621P00098000 | 2024-06-14 11:30AM EDT | 98.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 200 | 413 | 37.50% |
| TJX240621P00099000 | 2024-06-14 10:43AM EDT | 99.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 130 | 339 | 34.18% |
| TJX240621P00100000 | 2024-06-14 11:17AM EDT | 100.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 82 | 10,808 | 32.03% |
| TJX240621P00101000 | 2024-06-14 11:06AM EDT | 101.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 45 | 3,114 | 28.71% |
| TJX240621P00102000 | 2024-06-14 10:45AM EDT | 102.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 10 | 996 | 26.27% |
| TJX240621P00103000 | 2024-06-14 12:18PM EDT | 103.00 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 3 | 956 | 23.44% |
| TJX240621P00104000 | 2024-06-14 3:54PM EDT | 104.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 25 | 722 | 19.43% |
| TJX240621P00105000 | 2024-06-14 3:00PM EDT | 105.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 36 | 1,109 | 17.29% |
| TJX240621P00106000 | 2024-06-14 3:56PM EDT | 106.00 | 0.11 | 0.10 | 0.13 | -0.14 | -56.00% | 151 | 579 | 14.45% |
| TJX240621P00107000 | 2024-06-14 3:54PM EDT | 107.00 | 0.24 | 0.22 | 0.26 | -0.10 | -29.41% | 300 | 790 | 13.33% |
| TJX240621P00108000 | 2024-06-14 3:58PM EDT | 108.00 | 0.48 | 0.48 | 0.53 | -0.17 | -26.15% | 502 | 307 | 12.60% |
| TJX240621P00109000 | 2024-06-14 3:56PM EDT | 109.00 | 0.92 | 0.93 | 0.99 | -0.22 | -19.30% | 310 | 70 | 11.87% |
| TJX240621P00110000 | 2024-06-14 3:41PM EDT | 110.00 | 1.67 | 1.61 | 1.92 | -0.35 | -17.33% | 107 | 7 | 16.50% |
| TJX240621P00112000 | 2024-06-13 11:07AM EDT | 112.00 | 4.50 | 3.40 | 3.60 | 0.00 | - | 2 | 0 | 16.70% |
© 2024 Yahoo. All rights reserved.