Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240816C00070000 | 2024-06-21 1:24PM EDT | 70.00 | 41.45 | 38.70 | 43.00 | 0.00 | - | 1 | 1 | 83.59% |
TJX240816C00080000 | 2024-06-21 9:46AM EDT | 80.00 | 31.13 | 28.80 | 33.00 | 0.00 | - | 3 | 3 | 63.92% |
TJX240816C00085000 | 2024-06-21 3:03PM EDT | 85.00 | 26.85 | 23.85 | 28.00 | 0.00 | - | 1 | 1 | 54.61% |
TJX240816C00100000 | 2024-06-28 3:30PM EDT | 100.00 | 11.40 | 10.90 | 12.15 | -1.15 | -9.16% | 2 | 4 | 38.23% |
TJX240816C00105000 | 2024-06-28 3:00PM EDT | 105.00 | 6.50 | 6.20 | 7.55 | +0.03 | +0.46% | 13 | 120 | 29.58% |
TJX240816C00110000 | 2024-06-28 3:50PM EDT | 110.00 | 3.10 | 2.87 | 2.98 | +0.27 | +9.54% | 34 | 159 | 18.59% |
TJX240816C00115000 | 2024-06-28 3:59PM EDT | 115.00 | 0.87 | 0.86 | 0.93 | -0.10 | -10.31% | 56 | 554 | 16.77% |
TJX240816C00120000 | 2024-06-28 3:52PM EDT | 120.00 | 0.22 | 0.14 | 0.31 | +0.02 | +10.00% | 161 | 1,061 | 17.92% |
TJX240816C00125000 | 2024-06-27 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.17 | +0.10 | - | - | 66 | 21.05% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240816P00090000 | 2024-06-27 1:29PM EDT | 90.00 | 0.10 | 0.03 | 0.75 | +0.10 | - | - | 8 | 43.99% |
TJX240816P00100000 | 2024-06-28 11:08AM EDT | 100.00 | 0.26 | 0.25 | 0.31 | -0.03 | -10.34% | 1 | 21 | 19.92% |
TJX240816P00105000 | 2024-06-28 3:42PM EDT | 105.00 | 0.70 | 0.53 | 0.83 | -0.05 | -6.67% | 45 | 356 | 17.09% |
TJX240816P00110000 | 2024-06-28 3:40PM EDT | 110.00 | 2.06 | 2.14 | 2.27 | +0.04 | +1.98% | 105 | 953 | 14.73% |
TJX240816P00115000 | 2024-06-28 3:54PM EDT | 115.00 | 5.20 | 5.00 | 5.60 | +0.15 | +2.97% | 90 | 194 | 14.87% |
TJX240816P00120000 | 2024-06-25 10:13AM EDT | 120.00 | 8.85 | 7.85 | 11.85 | +8.85 | - | - | 0 | 33.75% |