The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240607C00090000 | 2024-05-16 10:06AM EDT | 90.00 | 9.85 | 11.25 | 15.55 | 0.00 | - | - | 1 | 67.87% |
| TJX240607C00092000 | 2024-05-15 10:10AM EDT | 92.00 | 7.95 | 9.35 | 13.60 | 0.00 | - | - | 3 | 62.70% |
| TJX240607C00093000 | 2024-05-16 11:28AM EDT | 93.00 | 7.15 | 8.95 | 12.55 | 0.00 | - | - | 1 | 68.36% |
| TJX240607C00094000 | 2024-05-09 2:08PM EDT | 94.00 | 5.90 | 7.35 | 11.55 | 0.00 | - | 1 | 1 | 52.64% |
| TJX240607C00095000 | 2024-05-24 1:30PM EDT | 95.00 | 7.52 | 6.35 | 10.50 | 0.00 | - | 5 | 18 | 101.22% |
| TJX240607C00097000 | 2024-05-31 11:09AM EDT | 97.00 | 6.58 | 4.35 | 8.60 | -0.45 | -6.40% | 101 | 38 | 89.89% |
| TJX240607C00098000 | 2024-05-24 1:37PM EDT | 98.00 | 4.93 | 3.30 | 7.60 | +0.40 | +8.83% | 4 | 26 | 83.01% |
| TJX240607C00099000 | 2024-05-28 12:20PM EDT | 99.00 | 3.37 | 3.10 | 6.60 | 0.00 | - | 1 | 54 | 75.98% |
| TJX240607C00100000 | 2024-05-30 3:03PM EDT | 100.00 | 3.96 | 3.00 | 5.55 | +0.01 | +0.25% | 1 | 58 | 67.77% |
| TJX240607C00101000 | 2024-05-31 1:40PM EDT | 101.00 | 2.61 | 1.10 | 2.90 | -0.63 | -19.44% | 2 | 71 | 29.10% |
| TJX240607C00102000 | 2024-05-31 3:41PM EDT | 102.00 | 1.74 | 0.34 | 3.75 | -0.53 | -23.35% | 114 | 188 | 55.96% |
| TJX240607C00103000 | 2024-05-31 3:59PM EDT | 103.00 | 1.23 | 0.00 | 1.29 | +0.01 | +0.82% | 228 | 361 | 21.78% |
| TJX240607C00104000 | 2024-05-31 3:58PM EDT | 104.00 | 0.67 | 0.48 | 0.54 | -0.08 | -10.67% | 262 | 603 | 16.11% |
| TJX240607C00105000 | 2024-05-31 3:59PM EDT | 105.00 | 0.27 | 0.19 | 0.29 | -0.06 | -18.18% | 191 | 395 | 16.60% |
| TJX240607C00106000 | 2024-05-31 1:24PM EDT | 106.00 | 0.13 | 0.00 | 2.04 | -0.14 | -51.85% | 38 | 29 | 56.93% |
| TJX240607C00107000 | 2024-05-31 1:24PM EDT | 107.00 | 0.08 | 0.01 | 0.11 | -0.04 | -33.33% | 11 | 49 | 19.53% |
| TJX240607C00108000 | 2024-05-31 11:36AM EDT | 108.00 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 1 | 21 | 21.49% |
| TJX240607C00109000 | 2024-05-28 9:46AM EDT | 109.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 14 | 78 | 46.97% |
| TJX240607C00110000 | 2024-05-31 3:50PM EDT | 110.00 | 0.12 | 0.00 | 0.12 | +0.05 | +71.43% | 1 | 2 | 30.37% |
| TJX240607C00120000 | 2024-05-31 1:49PM EDT | 120.00 | 0.05 | 0.00 | 0.17 | +0.03 | +150.00% | 8 | 2 | 56.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240607P00070000 | 2024-05-22 9:35AM EDT | 70.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 5 | 135.74% |
| TJX240607P00080000 | 2024-05-28 10:48AM EDT | 80.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 10 | 11 | 142.58% |
| TJX240607P00083000 | 2024-05-21 11:03AM EDT | 83.00 | 0.10 | 0.00 | 1.88 | 0.00 | - | 1 | 9 | 130.66% |
| TJX240607P00084000 | 2024-05-21 11:03AM EDT | 84.00 | 0.02 | 0.00 | 1.24 | 0.00 | - | 2 | 22 | 111.62% |
| TJX240607P00085000 | 2024-05-21 11:02AM EDT | 85.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 30 | 57.81% |
| TJX240607P00086000 | 2024-05-22 9:33AM EDT | 86.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 89.75% |
| TJX240607P00087000 | 2024-05-21 11:05AM EDT | 87.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 85.16% |
| TJX240607P00088000 | 2024-05-22 9:41AM EDT | 88.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 15 | 25 | 80.96% |
| TJX240607P00089000 | 2024-05-21 3:38PM EDT | 89.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | - | 5 | 76.47% |
| TJX240607P00090000 | 2024-05-28 9:45AM EDT | 90.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 8 | 29 | 71.88% |
| TJX240607P00091000 | 2024-05-31 3:53PM EDT | 91.00 | 0.05 | 0.00 | 2.14 | -0.25 | -83.33% | 2 | 27 | 92.09% |
| TJX240607P00092000 | 2024-05-29 1:25PM EDT | 92.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 56.64% |
| TJX240607P00093000 | 2024-05-24 11:08AM EDT | 93.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 51 | 81 | 39.26% |
| TJX240607P00094000 | 2024-05-30 9:55AM EDT | 94.00 | 0.44 | 0.00 | 1.28 | 0.00 | - | 2 | 94 | 63.09% |
| TJX240607P00095000 | 2024-05-30 1:11PM EDT | 95.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 11 | 34 | 70.36% |
| TJX240607P00096000 | 2024-05-23 11:06AM EDT | 96.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 27.93% |
| TJX240607P00097000 | 2024-05-30 9:55AM EDT | 97.00 | 0.63 | 0.01 | 0.24 | 0.00 | - | 1 | 11 | 34.96% |
| TJX240607P00098000 | 2024-05-24 11:15AM EDT | 98.00 | 0.15 | 0.02 | 0.28 | 0.00 | - | 2 | 188 | 32.03% |
| TJX240607P00099000 | 2024-05-31 10:09AM EDT | 99.00 | 0.04 | 0.01 | 0.28 | -0.03 | -42.86% | 11 | 35 | 27.44% |
| TJX240607P00100000 | 2024-05-30 3:17PM EDT | 100.00 | 0.15 | 0.05 | 0.31 | +0.05 | +50.00% | 1 | 126 | 23.54% |
| TJX240607P00101000 | 2024-05-31 3:41PM EDT | 101.00 | 0.09 | 0.11 | 2.37 | -0.06 | -40.00% | 117 | 133 | 58.81% |
| TJX240607P00102000 | 2024-05-31 3:40PM EDT | 102.00 | 0.34 | 0.09 | 0.38 | +0.03 | +9.68% | 262 | 157 | 14.38% |
| TJX240607P00103000 | 2024-05-31 3:59PM EDT | 103.00 | 0.61 | 0.56 | 0.70 | -0.06 | -8.96% | 384 | 176 | 13.16% |
| TJX240607P00104000 | 2024-05-31 3:59PM EDT | 104.00 | 1.00 | 0.90 | 1.32 | -0.08 | -7.41% | 1,891 | 190 | 13.82% |
| TJX240607P00105000 | 2024-05-31 3:47PM EDT | 105.00 | 1.69 | 1.67 | 2.06 | -0.22 | -11.52% | 109 | 55 | 13.23% |
© 2024 Yahoo. All rights reserved.