The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250620C00070000 | 2024-05-07 1:29PM EDT | 70.00 | 31.50 | 37.50 | 42.50 | 0.00 | - | - | 1 | 47.52% |
| TJX250620C00075000 | 2024-06-05 9:46AM EDT | 75.00 | 34.30 | 35.05 | 37.95 | 0.00 | - | 1 | 10 | 43.93% |
| TJX250620C00080000 | 2024-06-13 3:17PM EDT | 80.00 | 31.93 | 30.80 | 33.10 | 0.00 | - | 1 | 31 | 39.22% |
| TJX250620C00085000 | 2024-06-07 12:19PM EDT | 85.00 | 28.10 | 27.80 | 29.10 | 0.00 | - | 1 | 200 | 37.45% |
| TJX250620C00087500 | 2024-06-07 12:27PM EDT | 87.50 | 26.07 | 24.05 | 27.05 | 0.00 | - | 1 | 7 | 36.24% |
| TJX250620C00090000 | 2024-06-10 3:22PM EDT | 90.00 | 22.79 | 23.40 | 25.10 | 0.00 | - | 2 | 221 | 35.24% |
| TJX250620C00092500 | 2024-06-12 3:01PM EDT | 92.50 | 21.00 | 21.75 | 22.15 | 0.00 | - | 1 | 3 | 31.30% |
| TJX250620C00095000 | 2024-06-13 11:55AM EDT | 95.00 | 19.45 | 19.60 | 20.60 | 0.00 | - | 20 | 70 | 31.30% |
| TJX250620C00097500 | 2024-05-22 2:39PM EDT | 97.50 | 13.55 | 17.70 | 18.25 | 0.00 | - | 4 | 20 | 29.01% |
| TJX250620C00100000 | 2024-06-14 11:59AM EDT | 100.00 | 16.50 | 16.15 | 16.65 | +0.30 | +1.85% | 1 | 78 | 28.57% |
| TJX250620C00105000 | 2024-06-14 9:50AM EDT | 105.00 | 12.90 | 12.30 | 15.00 | +0.94 | +7.86% | 2 | 82 | 30.84% |
| TJX250620C00110000 | 2024-06-11 3:51PM EDT | 110.00 | 10.38 | 10.00 | 10.30 | +1.33 | +14.70% | 1 | 171 | 25.20% |
| TJX250620C00115000 | 2024-06-12 9:48AM EDT | 115.00 | 7.00 | 7.50 | 9.90 | 0.00 | - | 50 | 189 | 28.82% |
| TJX250620C00120000 | 2024-06-10 12:14PM EDT | 120.00 | 5.15 | 5.60 | 5.90 | 0.00 | - | 1 | 625 | 23.33% |
| TJX250620C00125000 | 2024-06-10 12:14PM EDT | 125.00 | 3.65 | 3.60 | 6.30 | 0.00 | - | 1 | 6 | 27.65% |
| TJX250620C00130000 | 2024-06-14 3:31PM EDT | 130.00 | 2.90 | 2.84 | 3.00 | +0.28 | +10.69% | 1 | 73 | 21.81% |
| TJX250620C00135000 | 2024-04-19 3:09PM EDT | 135.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TJX250620C00140000 | 2024-06-13 12:45PM EDT | 140.00 | 1.28 | 1.32 | 1.44 | 0.00 | - | 40 | 21 | 21.00% |
| TJX250620C00145000 | 2024-06-07 12:23PM EDT | 145.00 | 0.94 | 0.85 | 1.05 | 0.00 | - | 1 | 39 | 21.09% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250620P00047500 | 2024-06-11 11:15AM EDT | 47.50 | 0.15 | 0.05 | 0.70 | 0.00 | - | - | 1 | 49.39% |
| TJX250620P00060000 | 2024-04-22 9:31AM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TJX250620P00065000 | 2024-06-06 9:48AM EDT | 65.00 | 0.50 | 0.00 | 2.51 | 0.00 | - | 5 | 0 | 45.56% |
| TJX250620P00070000 | 2024-05-23 9:32AM EDT | 70.00 | 1.02 | 0.00 | 2.00 | 0.00 | - | 7 | 13 | 37.65% |
| TJX250620P00075000 | 2024-06-13 2:18PM EDT | 75.00 | 0.81 | 0.00 | 0.88 | 0.00 | - | 3 | 61 | 26.29% |
| TJX250620P00080000 | 2024-05-31 1:48PM EDT | 80.00 | 1.65 | 1.00 | 1.20 | 0.00 | - | 500 | 550 | 24.55% |
| TJX250620P00085000 | 2024-06-13 2:13PM EDT | 85.00 | 1.60 | 1.16 | 1.66 | 0.00 | - | 3 | 349 | 23.00% |
| TJX250620P00087500 | 2024-06-05 2:03PM EDT | 87.50 | 2.00 | 1.73 | 1.94 | 0.00 | - | 2 | 394 | 22.21% |
| TJX250620P00090000 | 2024-06-07 10:32AM EDT | 90.00 | 2.41 | 2.03 | 2.27 | 0.00 | - | 2 | 98 | 21.44% |
| TJX250620P00092500 | 2024-06-03 1:59PM EDT | 92.50 | 3.20 | 2.27 | 2.67 | 0.00 | - | 65 | 362 | 20.75% |
| TJX250620P00095000 | 2024-06-13 2:18PM EDT | 95.00 | 3.02 | 2.96 | 3.15 | -0.16 | -5.03% | 1 | 536 | 20.11% |
| TJX250620P00097500 | 2024-06-13 12:03PM EDT | 97.50 | 3.70 | 2.99 | 3.65 | 0.00 | - | 99 | 726 | 19.32% |
| TJX250620P00100000 | 2024-06-13 3:56PM EDT | 100.00 | 4.30 | 4.05 | 4.25 | +0.60 | +16.22% | 1 | 568 | 18.61% |
| TJX250620P00105000 | 2024-06-14 11:17AM EDT | 105.00 | 5.75 | 5.45 | 5.85 | -0.15 | -2.54% | 2 | 423 | 17.46% |
| TJX250620P00110000 | 2024-06-12 9:50AM EDT | 110.00 | 8.60 | 6.85 | 8.25 | 0.00 | - | 50 | 200 | 17.07% |
| TJX250620P00115000 | 2024-06-07 12:47PM EDT | 115.00 | 10.30 | 9.80 | 11.30 | 0.00 | - | 61 | 61 | 17.01% |
© 2024 Yahoo. All rights reserved.