The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117C00032500 | 2024-03-22 3:58PM EDT | 32.50 | 66.90 | 58.50 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00040000 | 2023-08-28 12:49PM EDT | 40.00 | 51.75 | 49.35 | 50.10 | 0.00 | - | 6 | 4 | 0.00% |
| TJX250117C00042500 | 2023-12-21 11:25AM EDT | 42.50 | 49.50 | 51.50 | 56.50 | 0.00 | - | 4 | 5 | 0.00% |
| TJX250117C00047500 | 2024-01-26 4:54PM EDT | 47.50 | 49.55 | 51.00 | 55.85 | 0.00 | - | 32 | 37 | 0.00% |
| TJX250117C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 45.21 | 51.15 | 55.05 | 0.00 | - | 8 | 13 | 0.00% |
| TJX250117C00052500 | 2023-05-15 11:42AM EDT | 52.50 | 29.95 | 30.55 | 31.25 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00055000 | 2024-01-03 12:36PM EDT | 55.00 | 39.33 | 42.00 | 45.65 | 0.00 | - | 1 | 8 | 0.00% |
| TJX250117C00057500 | 2024-01-11 10:35AM EDT | 57.50 | 38.75 | 41.95 | 45.40 | 0.00 | - | 1 | 14 | 0.00% |
| TJX250117C00060000 | 2024-05-31 12:45PM EDT | 60.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX250117C00062500 | 2024-05-17 2:01PM EDT | 62.50 | 39.00 | 45.30 | 49.35 | 0.00 | - | 5 | 424 | 55.25% |
| TJX250117C00065000 | 2024-04-16 2:52PM EDT | 65.00 | 30.70 | 35.80 | 38.45 | 0.00 | - | 1 | 327 | 0.00% |
| TJX250117C00067500 | 2023-12-28 10:56AM EDT | 67.50 | 28.97 | 31.40 | 33.05 | 0.00 | - | 1 | 3 | 0.00% |
| TJX250117C00070000 | 2024-05-06 3:54PM EDT | 70.00 | 29.50 | 38.25 | 40.85 | 0.00 | - | 3 | 178 | 33.64% |
| TJX250117C00072500 | 2024-01-09 1:33PM EDT | 72.50 | 24.75 | 28.80 | 29.75 | 0.00 | - | 1 | 215 | 0.00% |
| TJX250117C00075000 | 2024-06-24 1:55PM EDT | 75.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TJX250117C00077500 | 2024-05-16 11:28AM EDT | 77.50 | 24.85 | 31.20 | 35.10 | 0.00 | - | 1 | 129 | 43.24% |
| TJX250117C00080000 | 2024-06-21 2:46PM EDT | 80.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TJX250117C00082500 | 2024-06-14 2:02PM EDT | 82.50 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX250117C00085000 | 2024-06-24 1:57PM EDT | 85.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX250117C00087500 | 2024-06-24 2:03PM EDT | 87.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX250117C00090000 | 2024-06-26 9:35AM EDT | 90.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TJX250117C00092500 | 2024-06-20 3:57PM EDT | 92.50 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX250117C00095000 | 2024-06-26 9:35AM EDT | 95.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TJX250117C00097500 | 2024-06-24 10:51AM EDT | 97.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TJX250117C00100000 | 2024-06-26 10:06AM EDT | 100.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX250117C00105000 | 2024-06-26 9:35AM EDT | 105.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX250117C00110000 | 2024-06-26 1:03PM EDT | 110.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX250117C00115000 | 2024-06-26 11:50AM EDT | 115.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| TJX250117C00120000 | 2024-06-24 12:43PM EDT | 120.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TJX250117C00125000 | 2024-06-26 2:55PM EDT | 125.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TJX250117C00130000 | 2024-06-24 12:25PM EDT | 130.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TJX250117C00135000 | 2024-06-26 3:51PM EDT | 135.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TJX250117C00140000 | 2024-02-28 2:30PM EDT | 140.00 | 0.47 | 0.21 | 0.38 | 0.00 | - | 2 | 7 | 19.24% |
| TJX250117C00145000 | 2024-06-24 3:35PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TJX250117C00155000 | 2024-06-13 3:09PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117P00032500 | 2024-05-13 3:21PM EDT | 32.50 | 0.05 | 0.02 | 0.13 | 0.00 | - | 12 | 114 | 67.38% |
| TJX250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 60 | 79 | 72.66% |
| TJX250117P00037500 | 2023-11-22 3:40PM EDT | 37.50 | 0.23 | 0.11 | 0.40 | 0.00 | - | 5 | 21 | 70.80% |
| TJX250117P00040000 | 2024-03-05 1:20PM EDT | 40.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 2 | 60 | 59.28% |
| TJX250117P00042500 | 2024-02-28 10:33AM EDT | 42.50 | 0.15 | 0.03 | 0.95 | 0.00 | - | 10 | 34 | 70.46% |
| TJX250117P00045000 | 2024-04-24 1:52PM EDT | 45.00 | 0.10 | 0.00 | 1.32 | 0.00 | - | 10 | 138 | 70.46% |
| TJX250117P00047500 | 2024-02-28 10:33AM EDT | 47.50 | 0.23 | 0.05 | 1.03 | 0.00 | - | 10 | 56 | 64.11% |
| TJX250117P00050000 | 2024-06-21 3:22PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TJX250117P00052500 | 2024-06-17 11:53AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TJX250117P00055000 | 2024-06-17 9:37AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TJX250117P00057500 | 2024-05-29 12:04PM EDT | 57.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TJX250117P00060000 | 2024-05-03 1:34PM EDT | 60.00 | 0.37 | 0.05 | 0.28 | 0.00 | - | 20 | 1,333 | 42.73% |
| TJX250117P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.38 | 0.01 | 0.72 | 0.00 | - | 246 | 408 | 48.12% |
| TJX250117P00065000 | 2024-06-06 1:47PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TJX250117P00067500 | 2024-06-17 3:23PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TJX250117P00070000 | 2024-06-24 11:15AM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TJX250117P00072500 | 2024-06-25 10:43AM EDT | 72.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TJX250117P00075000 | 2024-06-25 10:43AM EDT | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TJX250117P00077500 | 2024-06-14 3:50PM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TJX250117P00080000 | 2024-06-18 9:56AM EDT | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TJX250117P00082500 | 2024-06-17 3:22PM EDT | 82.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TJX250117P00085000 | 2024-06-24 10:48AM EDT | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TJX250117P00087500 | 2024-06-17 10:48AM EDT | 87.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TJX250117P00090000 | 2024-06-20 3:29PM EDT | 90.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TJX250117P00092500 | 2024-06-26 1:53PM EDT | 92.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TJX250117P00095000 | 2024-06-26 3:51PM EDT | 95.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TJX250117P00097500 | 2024-06-14 9:55AM EDT | 97.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TJX250117P00100000 | 2024-06-26 10:45AM EDT | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TJX250117P00105000 | 2024-06-26 11:58AM EDT | 105.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TJX250117P00110000 | 2024-06-26 11:58AM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| TJX250117P00115000 | 2024-06-25 12:37PM EDT | 115.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TJX250117P00120000 | 2024-06-10 9:40AM EDT | 120.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TJX250117P00125000 | 2024-06-06 9:32AM EDT | 125.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.