UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,309.42 +1,272.38 (+2.76%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240503C00087000 | 2024-04-19 3:29PM EDT | 87.00 | 6.56 | 6.80 | 9.10 | 0.00 | - | 10 | 10 | 60.55% |
| TJX240503C00090000 | 2024-04-24 10:52AM EDT | 90.00 | 4.25 | 3.90 | 6.55 | 0.00 | - | 4 | 4 | 65.82% |
| TJX240503C00092000 | 2024-05-02 11:03AM EDT | 92.00 | 2.78 | 0.82 | 4.80 | -0.57 | -17.01% | 2 | 2 | 113.57% |
| TJX240503C00093000 | 2024-05-02 12:04PM EDT | 93.00 | 1.90 | 1.60 | 2.14 | -0.15 | -7.32% | 20 | 131 | 31.45% |
| TJX240503C00094000 | 2024-05-02 3:49PM EDT | 94.00 | 0.82 | 0.81 | 1.17 | +0.11 | +15.49% | 31 | 86 | 21.88% |
| TJX240503C00095000 | 2024-05-02 3:39PM EDT | 95.00 | 0.22 | 0.37 | 0.48 | +0.02 | +10.00% | 62 | 515 | 18.65% |
| TJX240503C00096000 | 2024-05-02 2:35PM EDT | 96.00 | 0.08 | 0.06 | 0.22 | -0.03 | -27.27% | 17 | 253 | 21.92% |
| TJX240503C00097000 | 2024-05-02 3:33PM EDT | 97.00 | 0.02 | 0.01 | 0.23 | -0.32 | -94.12% | 22 | 186 | 32.52% |
| TJX240503C00098000 | 2024-05-02 3:51PM EDT | 98.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 356 | 27.74% |
| TJX240503C00099000 | 2024-04-29 9:46AM EDT | 99.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 26 | 39 | 55.18% |
| TJX240503C00100000 | 2024-05-01 11:04AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 70 | 40.82% |
| TJX240503C00101000 | 2024-04-29 9:55AM EDT | 101.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 50.00% |
| TJX240503C00102000 | 2024-04-22 11:58AM EDT | 102.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,700 | 1,709 | 84.18% |
| TJX240503C00103000 | 2024-04-16 3:51PM EDT | 103.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 91.89% |
| TJX240503C00104000 | 2024-04-05 9:50AM EDT | 104.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 99.41% |
| TJX240503C00106000 | 2024-04-05 12:23PM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240503P00087000 | 2024-04-15 10:38AM EDT | 87.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.44% |
| TJX240503P00088000 | 2024-04-23 10:57AM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 20 | 50.00% |
| TJX240503P00089000 | 2024-04-24 3:31PM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 79.39% |
| TJX240503P00090000 | 2024-05-01 12:54PM EDT | 90.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 90 | 44.73% |
| TJX240503P00091000 | 2024-04-29 3:58PM EDT | 91.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 62 | 255 | 40.43% |
| TJX240503P00092000 | 2024-04-30 1:00PM EDT | 92.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 159 | 27.34% |
| TJX240503P00093000 | 2024-05-02 1:30PM EDT | 93.00 | 0.05 | 0.01 | 0.24 | -0.24 | -82.76% | 33 | 421 | 31.93% |
| TJX240503P00094000 | 2024-05-02 3:39PM EDT | 94.00 | 0.25 | 0.11 | 0.15 | -0.21 | -45.65% | 92 | 482 | 16.90% |
| TJX240503P00095000 | 2024-05-02 2:46PM EDT | 95.00 | 0.44 | 0.44 | 0.50 | -0.73 | -62.39% | 15 | 449 | 16.21% |
| TJX240503P00096000 | 2024-05-02 12:54PM EDT | 96.00 | 1.65 | 0.73 | 1.41 | -0.35 | -17.50% | 59 | 190 | 26.27% |
| TJX240503P00097000 | 2024-05-02 3:51PM EDT | 97.00 | 2.66 | 1.85 | 2.46 | -0.42 | -13.64% | 4 | 231 | 39.45% |
| TJX240503P00098000 | 2024-05-02 10:47AM EDT | 98.00 | 2.85 | 2.21 | 4.20 | -0.95 | -25.00% | 1 | 6 | 82.08% |
| TJX240503P00099000 | 2024-05-02 10:47AM EDT | 99.00 | 3.85 | 3.05 | 4.70 | -0.98 | -20.29% | 3 | 0 | 71.00% |
| TJX240503P00100000 | 2024-05-01 3:47PM EDT | 100.00 | 5.55 | 4.25 | 6.25 | 0.00 | - | 3 | 1 | 52.73% |
| TJX240503P00102000 | 2024-05-01 3:47PM EDT | 102.00 | 8.10 | 5.75 | 7.45 | 0.00 | - | 3 | 1 | 83.11% |
| TJX240503P00105000 | 2024-03-27 10:13AM EDT | 105.00 | 4.10 | 7.25 | 7.65 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.