The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240719C00060000 | 2024-03-21 9:47AM EDT | 60.00 | 39.75 | 31.50 | 36.00 | 0.00 | - | 3 | 3 | 0.00% |
| TJX240719C00070000 | 2024-05-31 12:39PM EDT | 70.00 | 33.65 | 36.95 | 40.90 | 0.00 | - | 1 | 3 | 83.89% |
| TJX240719C00075000 | 2024-05-17 3:16PM EDT | 75.00 | 25.23 | 32.05 | 35.90 | 0.00 | - | 1 | 6 | 74.32% |
| TJX240719C00080000 | 2024-05-20 11:41AM EDT | 80.00 | 19.25 | 27.05 | 31.00 | 0.00 | - | 1 | 76 | 64.84% |
| TJX240719C00082500 | 2024-05-21 3:05PM EDT | 82.50 | 16.10 | 24.65 | 28.45 | 0.00 | - | 2 | 107 | 60.11% |
| TJX240719C00085000 | 2024-06-06 3:23PM EDT | 85.00 | 22.55 | 23.45 | 25.15 | 0.00 | - | 2 | 126 | 60.25% |
| TJX240719C00087500 | 2024-05-16 3:30PM EDT | 87.50 | 12.80 | 21.15 | 21.70 | 0.00 | - | 1 | 165 | 52.78% |
| TJX240719C00090000 | 2024-06-12 1:18PM EDT | 90.00 | 19.15 | 17.25 | 19.60 | +1.09 | +6.04% | 61 | 869 | 54.10% |
| TJX240719C00092500 | 2024-06-14 1:46PM EDT | 92.50 | 16.65 | 16.15 | 17.65 | +3.15 | +23.33% | 20 | 684 | 55.64% |
| TJX240719C00095000 | 2024-06-12 3:29PM EDT | 95.00 | 12.95 | 12.95 | 16.10 | 0.00 | - | 1 | 1,583 | 59.79% |
| TJX240719C00097500 | 2024-06-12 10:09AM EDT | 97.50 | 10.65 | 11.30 | 12.85 | 0.00 | - | 5 | 840 | 45.29% |
| TJX240719C00100000 | 2024-06-14 2:24PM EDT | 100.00 | 9.30 | 8.10 | 9.85 | +0.25 | +2.76% | 5 | 2,826 | 33.72% |
| TJX240719C00105000 | 2024-06-14 3:44PM EDT | 105.00 | 4.59 | 4.55 | 4.75 | +0.04 | +0.88% | 63 | 3,968 | 20.01% |
| TJX240719C00110000 | 2024-06-14 3:44PM EDT | 110.00 | 1.41 | 1.42 | 1.45 | +0.05 | +3.68% | 2,029 | 6,555 | 15.67% |
| TJX240719C00115000 | 2024-06-14 3:21PM EDT | 115.00 | 0.25 | 0.22 | 0.27 | +0.02 | +8.70% | 14 | 622 | 15.14% |
| TJX240719C00120000 | 2024-06-10 11:52AM EDT | 120.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 4 | 156 | 20.17% |
| TJX240719C00125000 | 2024-06-14 9:55AM EDT | 125.00 | 0.05 | 0.00 | 0.22 | +0.01 | +25.00% | 2 | 26 | 28.08% |
| TJX240719C00130000 | 2024-04-01 9:36AM EDT | 130.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 52.22% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240719P00045000 | 2024-01-05 10:30AM EDT | 45.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 10 | 20 | 120.70% |
| TJX240719P00055000 | 2023-12-05 10:30AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TJX240719P00060000 | 2024-03-13 10:41AM EDT | 60.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 2 | 1 | 84.38% |
| TJX240719P00065000 | 2024-04-09 10:56AM EDT | 65.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 2 | 7 | 72.85% |
| TJX240719P00070000 | 2024-04-09 10:56AM EDT | 70.00 | 0.18 | 0.02 | 0.19 | 0.00 | - | 2 | 26 | 66.41% |
| TJX240719P00075000 | 2024-05-09 10:24AM EDT | 75.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | 3 | 63 | 53.91% |
| TJX240719P00080000 | 2024-06-03 11:52AM EDT | 80.00 | 0.10 | 0.00 | 1.49 | 0.00 | - | 5 | 124 | 70.41% |
| TJX240719P00082500 | 2024-05-22 3:40PM EDT | 82.50 | 0.04 | 0.00 | 1.29 | 0.00 | - | 25 | 61 | 62.45% |
| TJX240719P00085000 | 2024-06-05 1:50PM EDT | 85.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 4 | 562 | 59.28% |
| TJX240719P00087500 | 2024-06-14 11:22AM EDT | 87.50 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 11 | 1,918 | 32.72% |
| TJX240719P00090000 | 2024-06-14 11:21AM EDT | 90.00 | 0.16 | 0.02 | 0.22 | +0.05 | +45.45% | 8 | 2,118 | 36.23% |
| TJX240719P00092500 | 2024-06-11 10:52AM EDT | 92.50 | 0.09 | 0.03 | 0.18 | 0.00 | - | 8 | 697 | 30.57% |
| TJX240719P00095000 | 2024-06-14 10:20AM EDT | 95.00 | 0.15 | 0.03 | 0.21 | +0.07 | +87.50% | 1 | 1,146 | 27.20% |
| TJX240719P00097500 | 2024-06-14 3:17PM EDT | 97.50 | 0.10 | 0.04 | 0.28 | -0.02 | -16.67% | 4 | 1,647 | 24.51% |
| TJX240719P00100000 | 2024-06-14 2:43PM EDT | 100.00 | 0.18 | 0.14 | 0.18 | -0.01 | -5.26% | 16 | 4,483 | 17.87% |
| TJX240719P00105000 | 2024-06-14 3:28PM EDT | 105.00 | 0.61 | 0.59 | 0.64 | -0.05 | -7.58% | 213 | 1,754 | 14.41% |
| TJX240719P00110000 | 2024-06-14 3:28PM EDT | 110.00 | 2.40 | 2.38 | 2.44 | -0.44 | -15.49% | 38 | 443 | 11.70% |
| TJX240719P00115000 | 2024-06-14 10:20AM EDT | 115.00 | 7.03 | 6.40 | 7.25 | -0.57 | -7.50% | 1 | 2 | 21.16% |
© 2024 Yahoo. All rights reserved.