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 | 47.85 | 51.05 | 0.00 | - | 1 | 614 | 51.54% |
| TJX250117C00062500 | 2024-05-17 2:01PM EDT | 62.50 | 39.00 | 45.30 | 49.35 | 0.00 | - | 5 | 424 | 52.64% |
| 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 | 51.64% |
| TJX250117C00072500 | 2024-01-09 1:33PM EDT | 72.50 | 24.75 | 28.80 | 29.75 | 0.00 | - | 1 | 215 | 0.00% |
| TJX250117C00075000 | 2024-06-04 3:32PM EDT | 75.00 | 32.88 | 33.55 | 37.45 | 0.00 | - | 1 | 230 | 54.72% |
| TJX250117C00077500 | 2024-05-16 11:28AM EDT | 77.50 | 24.85 | 31.20 | 35.10 | 0.00 | - | 1 | 129 | 52.12% |
| TJX250117C00080000 | 2024-06-05 11:23AM EDT | 80.00 | 29.53 | 28.85 | 32.70 | 0.00 | - | 1 | 425 | 49.28% |
| TJX250117C00082500 | 2024-06-14 2:02PM EDT | 82.50 | 28.45 | 26.65 | 28.70 | +1.40 | +5.18% | 1 | 261 | 38.55% |
| TJX250117C00085000 | 2024-06-14 9:58AM EDT | 85.00 | 25.66 | 26.00 | 26.35 | +1.01 | +4.10% | 6 | 2,644 | 36.41% |
| TJX250117C00087500 | 2024-05-22 3:14PM EDT | 87.50 | 18.25 | 23.25 | 24.05 | 0.00 | - | 12 | 286 | 34.47% |
| TJX250117C00090000 | 2024-06-14 9:58AM EDT | 90.00 | 21.64 | 21.55 | 22.80 | +0.75 | +3.59% | 7 | 1,490 | 36.91% |
| TJX250117C00092500 | 2024-06-03 1:17PM EDT | 92.50 | 16.80 | 19.40 | 20.00 | 0.00 | - | 1 | 754 | 32.61% |
| TJX250117C00095000 | 2024-06-13 9:35AM EDT | 95.00 | 17.25 | 17.30 | 17.50 | +0.90 | +5.50% | 19 | 3,575 | 29.55% |
| TJX250117C00097500 | 2024-06-03 1:09PM EDT | 97.50 | 12.82 | 15.25 | 15.85 | 0.00 | - | 3 | 865 | 29.55% |
| TJX250117C00100000 | 2024-06-12 10:14AM EDT | 100.00 | 12.50 | 13.35 | 13.70 | 0.00 | - | 17 | 5,074 | 27.51% |
| TJX250117C00105000 | 2024-06-14 9:58AM EDT | 105.00 | 9.59 | 9.80 | 10.00 | -0.11 | -1.13% | 8 | 3,802 | 24.79% |
| TJX250117C00110000 | 2024-06-14 11:18AM EDT | 110.00 | 6.77 | 6.80 | 7.00 | +0.05 | +0.74% | 4 | 3,915 | 23.02% |
| TJX250117C00115000 | 2024-06-14 9:58AM EDT | 115.00 | 4.35 | 4.45 | 4.65 | -0.07 | -1.58% | 6 | 1,594 | 21.70% |
| TJX250117C00120000 | 2024-06-13 1:57PM EDT | 120.00 | 2.70 | 2.85 | 2.97 | 0.00 | - | 4 | 866 | 20.89% |
| TJX250117C00125000 | 2024-06-10 11:32AM EDT | 125.00 | 1.49 | 1.72 | 1.84 | 0.00 | - | 66 | 388 | 20.41% |
| TJX250117C00130000 | 2024-06-05 3:49PM EDT | 130.00 | 1.00 | 0.90 | 2.12 | 0.00 | - | 1 | 72 | 24.92% |
| TJX250117C00135000 | 2024-06-12 3:29PM EDT | 135.00 | 0.51 | 0.57 | 0.64 | 0.00 | - | 2 | 79 | 19.86% |
| TJX250117C00140000 | 2024-02-28 2:30PM EDT | 140.00 | 0.47 | 0.21 | 0.38 | 0.00 | - | 2 | 7 | 19.90% |
| TJX250117C00145000 | 2024-06-13 2:24PM EDT | 145.00 | 0.18 | 0.07 | 1.10 | 0.00 | - | 2 | 3 | 27.87% |
| TJX250117C00155000 | 2024-06-13 3:09PM EDT | 155.00 | 0.19 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 33.86% |
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 | 64.65% |
| TJX250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 60 | 79 | 69.73% |
| TJX250117P00037500 | 2023-11-22 3:40PM EDT | 37.50 | 0.23 | 0.11 | 0.40 | 0.00 | - | 5 | 21 | 67.87% |
| TJX250117P00040000 | 2024-03-05 1:20PM EDT | 40.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 2 | 60 | 56.84% |
| TJX250117P00042500 | 2024-02-28 10:33AM EDT | 42.50 | 0.15 | 0.03 | 0.95 | 0.00 | - | 10 | 34 | 67.48% |
| TJX250117P00045000 | 2024-04-24 1:52PM EDT | 45.00 | 0.10 | 0.00 | 1.32 | 0.00 | - | 10 | 138 | 67.43% |
| TJX250117P00047500 | 2024-02-28 10:33AM EDT | 47.50 | 0.23 | 0.05 | 1.03 | 0.00 | - | 10 | 56 | 61.28% |
| TJX250117P00050000 | 2024-04-03 1:44PM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 62 | 59.55% |
| TJX250117P00052500 | 2024-02-26 4:16PM EDT | 52.50 | 0.35 | 0.07 | 0.40 | 0.00 | - | 9 | 22 | 51.66% |
| TJX250117P00055000 | 2024-06-13 9:55AM EDT | 55.00 | 0.08 | 0.02 | 1.20 | 0.00 | - | 2 | 61 | 52.78% |
| TJX250117P00057500 | 2024-05-29 12:04PM EDT | 57.50 | 0.21 | 0.00 | 0.90 | 0.00 | - | 1 | 458 | 54.05% |
| TJX250117P00060000 | 2024-05-03 1:34PM EDT | 60.00 | 0.37 | 0.05 | 0.28 | 0.00 | - | 20 | 1,333 | 40.53% |
| TJX250117P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.38 | 0.01 | 0.72 | 0.00 | - | 246 | 408 | 45.65% |
| TJX250117P00065000 | 2024-06-06 1:47PM EDT | 65.00 | 0.15 | 0.11 | 0.75 | 0.00 | - | 1 | 2,771 | 43.29% |
| TJX250117P00067500 | 2024-05-21 11:40AM EDT | 67.50 | 0.35 | 0.10 | 1.43 | 0.00 | - | 96 | 782 | 47.57% |
| TJX250117P00070000 | 2024-06-06 2:43PM EDT | 70.00 | 0.08 | 0.08 | 1.25 | 0.00 | - | 3 | 2,157 | 43.07% |
| TJX250117P00072500 | 2024-04-26 3:07PM EDT | 72.50 | 0.92 | 0.19 | 0.65 | 0.00 | - | 2 | 3,039 | 34.35% |
| TJX250117P00075000 | 2024-06-05 1:36PM EDT | 75.00 | 0.30 | 0.13 | 1.30 | 0.00 | - | 1 | 1,714 | 38.01% |
| TJX250117P00077500 | 2024-06-14 3:38PM EDT | 77.50 | 0.35 | 0.27 | 0.38 | -0.02 | -5.41% | 3 | 4,149 | 26.39% |
| TJX250117P00080000 | 2024-05-31 1:55PM EDT | 80.00 | 0.65 | 0.20 | 1.71 | 0.00 | - | 4 | 2,143 | 35.61% |
| TJX250117P00082500 | 2024-05-31 1:55PM EDT | 82.50 | 0.84 | 0.43 | 0.56 | 0.00 | - | 6 | 1,434 | 24.27% |
| TJX250117P00085000 | 2024-06-14 9:55AM EDT | 85.00 | 0.66 | 0.61 | 0.70 | +0.01 | +1.54% | 12 | 6,090 | 23.39% |
| TJX250117P00087500 | 2024-06-11 2:48PM EDT | 87.50 | 0.90 | 0.75 | 0.87 | 0.00 | - | 1 | 1,157 | 22.50% |
| TJX250117P00090000 | 2024-06-14 9:55AM EDT | 90.00 | 1.06 | 0.95 | 1.09 | +0.06 | +6.00% | 12 | 3,567 | 21.68% |
| TJX250117P00092500 | 2024-06-12 3:46PM EDT | 92.50 | 1.37 | 1.23 | 1.34 | 0.00 | - | 432 | 1,701 | 20.75% |
| TJX250117P00095000 | 2024-06-14 3:58PM EDT | 95.00 | 1.64 | 1.59 | 1.69 | -0.06 | -3.53% | 11 | 2,320 | 20.04% |
| TJX250117P00097500 | 2024-06-14 9:55AM EDT | 97.50 | 2.12 | 2.00 | 2.10 | -0.31 | -12.76% | 12 | 899 | 19.24% |
| TJX250117P00100000 | 2024-06-14 2:05PM EDT | 100.00 | 2.55 | 2.50 | 2.62 | -0.01 | -0.39% | 2 | 1,743 | 18.51% |
| TJX250117P00105000 | 2024-06-14 3:02PM EDT | 105.00 | 4.00 | 3.85 | 4.05 | +0.03 | +0.76% | 14 | 699 | 17.16% |
| TJX250117P00110000 | 2024-06-13 11:37AM EDT | 110.00 | 6.20 | 5.85 | 6.05 | 0.00 | - | 4 | 459 | 15.69% |
| TJX250117P00115000 | 2024-06-13 2:46PM EDT | 115.00 | 8.75 | 8.50 | 8.80 | 0.00 | - | 47 | 58 | 14.22% |
| TJX250117P00120000 | 2024-06-10 9:40AM EDT | 120.00 | 13.55 | 11.00 | 13.30 | 0.00 | - | 12 | 17 | 16.65% |
| TJX250117P00125000 | 2024-06-06 9:32AM EDT | 125.00 | 17.97 | 15.40 | 17.00 | 0.00 | - | - | 2 | 13.65% |
© 2024 Yahoo. All rights reserved.