UK markets open in 4 hours 43 minutes
NIKKEI 225
39,683.70 +510.55 (+1.30%) HANG SENG
18,073.56 +0.66 (+0.00%) CRUDE OIL
81.06 +0.23 (+0.28%) GOLD FUTURES
2,326.30 -4.50 (-0.19%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,149.54 +1,540.63 (+3.24%)
The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116C00045000 | 2024-05-17 3:00PM EDT | 45.00 | 58.00 | 62.75 | 67.45 | 0.00 | - | 1 | 66 | 52.76% |
| TJX260116C00050000 | 2024-03-04 4:31PM EDT | 50.00 | 51.26 | 47.50 | 52.00 | 0.00 | - | 10 | 10 | 0.00% |
| TJX260116C00055000 | 2024-04-12 11:47AM EDT | 55.00 | 43.17 | 44.50 | 49.50 | 0.00 | - | 3 | 3 | 0.00% |
| TJX260116C00060000 | 2024-06-21 2:09PM EDT | 60.00 | 53.72 | 51.10 | 55.40 | 0.00 | - | 2 | 13 | 51.84% |
| TJX260116C00065000 | 2024-01-03 2:02PM EDT | 65.00 | 33.09 | 35.40 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| TJX260116C00070000 | 2024-06-25 10:05AM EDT | 70.00 | 45.21 | 44.55 | 47.40 | +11.78 | +35.24% | 1 | 36 | 48.43% |
| TJX260116C00075000 | 2024-05-17 1:41PM EDT | 75.00 | 31.10 | 36.55 | 39.05 | 0.00 | - | 16 | 28 | 32.77% |
| TJX260116C00080000 | 2024-06-18 2:24PM EDT | 80.00 | 36.35 | 36.15 | 37.65 | 0.00 | - | 4 | 320 | 39.40% |
| TJX260116C00082500 | 2024-05-23 9:36AM EDT | 82.50 | 25.75 | 34.20 | 37.00 | 0.00 | - | 2 | 3 | 41.89% |
| TJX260116C00085000 | 2024-05-02 10:50AM EDT | 85.00 | 20.65 | 24.00 | 27.60 | 0.00 | - | 2 | 19 | 20.41% |
| TJX260116C00087500 | 2024-06-05 3:40PM EDT | 87.50 | 26.85 | 29.00 | 31.60 | 0.00 | - | 2 | 494 | 36.18% |
| TJX260116C00090000 | 2024-06-07 10:25AM EDT | 90.00 | 26.40 | 28.30 | 29.40 | 0.00 | - | 1 | 147 | 34.59% |
| TJX260116C00092500 | 2024-06-18 10:19AM EDT | 92.50 | 26.70 | 26.35 | 27.25 | +0.65 | +2.50% | 1 | 698 | 33.10% |
| TJX260116C00095000 | 2024-06-25 9:38AM EDT | 95.00 | 25.18 | 24.55 | 25.25 | +0.54 | +2.19% | 1 | 80 | 31.90% |
| TJX260116C00097500 | 2024-06-05 1:40PM EDT | 97.50 | 20.30 | 22.75 | 23.70 | 0.00 | - | 2 | 266 | 31.59% |
| TJX260116C00100000 | 2024-06-25 9:38AM EDT | 100.00 | 21.62 | 21.05 | 22.25 | -0.19 | -0.87% | 1 | 362 | 31.37% |
| TJX260116C00105000 | 2024-06-17 12:56PM EDT | 105.00 | 17.96 | 17.85 | 18.45 | 0.00 | - | 1 | 603 | 28.89% |
| TJX260116C00110000 | 2024-06-20 3:32PM EDT | 110.00 | 15.19 | 14.90 | 15.65 | 0.00 | - | 20 | 379 | 27.97% |
| TJX260116C00115000 | 2024-06-25 10:05AM EDT | 115.00 | 12.68 | 12.30 | 13.25 | +0.10 | +0.79% | 2 | 3,293 | 27.35% |
| TJX260116C00120000 | 2024-06-25 3:54PM EDT | 120.00 | 9.85 | 10.00 | 10.90 | -0.35 | -3.43% | 20 | 1,119 | 26.40% |
| TJX260116C00125000 | 2024-06-21 2:39PM EDT | 125.00 | 8.15 | 8.00 | 8.30 | 0.00 | - | 41 | 187 | 24.52% |
| TJX260116C00130000 | 2024-06-13 3:35PM EDT | 130.00 | 5.45 | 6.35 | 6.90 | 0.00 | - | 12 | 43 | 24.42% |
| TJX260116C00135000 | 2024-06-20 11:17AM EDT | 135.00 | 5.00 | 4.95 | 5.35 | 0.00 | - | 18 | 422 | 23.59% |
| TJX260116C00140000 | 2024-06-20 3:32PM EDT | 140.00 | 4.00 | 3.65 | 4.00 | 0.00 | - | 100 | 167 | 22.67% |
| TJX260116C00145000 | 2024-06-24 11:48AM EDT | 145.00 | 3.08 | 2.91 | 3.85 | 0.00 | - | 1 | 13 | 24.15% |
| TJX260116C00150000 | 2024-06-18 10:11AM EDT | 150.00 | 2.10 | 2.09 | 2.35 | 0.00 | - | 6 | 13 | 21.89% |
| TJX260116C00155000 | 2024-06-04 2:55PM EDT | 155.00 | 1.13 | 1.57 | 1.93 | 0.00 | - | 2 | 2 | 22.07% |
| TJX260116C00160000 | 2024-06-18 12:46PM EDT | 160.00 | 1.45 | 1.16 | 1.35 | 0.00 | - | - | 5 | 21.36% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116P00045000 | 2024-06-25 3:57PM EDT | 45.00 | 0.32 | 0.10 | 0.32 | -0.01 | -3.03% | 1 | 63 | 37.16% |
| TJX260116P00047500 | 2024-05-30 12:03PM EDT | 47.50 | 0.31 | 0.12 | 0.95 | 0.00 | - | 3 | 11 | 43.14% |
| TJX260116P00050000 | 2023-11-16 4:06PM EDT | 50.00 | 1.47 | 0.48 | 1.40 | 0.00 | - | 3 | 7 | 44.63% |
| TJX260116P00055000 | 2024-06-10 12:31PM EDT | 55.00 | 0.44 | 0.26 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| TJX260116P00060000 | 2024-05-22 9:53AM EDT | 60.00 | 0.85 | 0.65 | 0.95 | 0.00 | - | 2 | 35 | 32.59% |
| TJX260116P00065000 | 2024-05-22 10:26AM EDT | 65.00 | 1.10 | 0.80 | 1.38 | 0.00 | - | 2 | 15 | 31.74% |
| TJX260116P00070000 | 2024-06-17 3:52PM EDT | 70.00 | 1.10 | 0.97 | 1.19 | 0.00 | - | 2 | 25 | 27.05% |
| TJX260116P00075000 | 2024-06-17 3:51PM EDT | 75.00 | 1.40 | 1.31 | 1.49 | 0.00 | - | 2 | 104 | 25.24% |
| TJX260116P00080000 | 2024-06-13 2:42PM EDT | 80.00 | 2.02 | 1.76 | 2.02 | 0.00 | - | 2 | 99 | 24.12% |
| TJX260116P00082500 | 2024-05-28 12:29PM EDT | 82.50 | 3.25 | 2.01 | 2.32 | 0.00 | - | 6 | 100 | 23.51% |
| TJX260116P00085000 | 2024-06-21 1:10PM EDT | 85.00 | 2.44 | 2.32 | 2.57 | 0.00 | - | 2 | 213 | 22.62% |
| TJX260116P00087500 | 2024-06-17 1:14PM EDT | 87.50 | 2.88 | 2.67 | 2.96 | 0.00 | - | 2 | 926 | 22.08% |
| TJX260116P00090000 | 2024-06-21 1:10PM EDT | 90.00 | 3.18 | 2.25 | 3.30 | 0.00 | - | 2 | 135 | 21.28% |
| TJX260116P00092500 | 2024-06-17 1:14PM EDT | 92.50 | 3.78 | 3.50 | 3.75 | 0.00 | - | 2 | 824 | 20.67% |
| TJX260116P00095000 | 2024-06-25 12:32PM EDT | 95.00 | 4.10 | 4.00 | 4.40 | -0.06 | -1.44% | 1 | 96 | 20.42% |
| TJX260116P00097500 | 2024-06-14 10:15AM EDT | 97.50 | 5.30 | 4.60 | 4.90 | 0.00 | - | 6 | 347 | 19.66% |
| TJX260116P00100000 | 2024-06-20 2:35PM EDT | 100.00 | 5.27 | 5.25 | 5.50 | 0.00 | - | 115 | 336 | 18.99% |
| TJX260116P00105000 | 2024-06-18 11:46AM EDT | 105.00 | 6.75 | 6.75 | 7.00 | -0.35 | -4.93% | 1 | 135 | 17.85% |
| TJX260116P00110000 | 2024-06-12 12:56PM EDT | 110.00 | 9.91 | 8.45 | 8.90 | 0.00 | - | 1 | 93 | 16.83% |
| TJX260116P00115000 | 2024-06-21 2:38PM EDT | 115.00 | 11.05 | 10.80 | 11.15 | 0.00 | - | 49 | 62 | 15.72% |
| TJX260116P00120000 | 2024-06-25 1:18PM EDT | 120.00 | 13.75 | 12.80 | 13.80 | +0.05 | +0.36% | 36 | 127 | 14.52% |
| TJX260116P00125000 | 2024-06-25 1:25PM EDT | 125.00 | 16.90 | 16.55 | 16.90 | +0.30 | +1.81% | 51 | 35 | 13.18% |
| TJX260116P00130000 | 2024-06-25 10:57AM EDT | 130.00 | 20.10 | 20.10 | 20.50 | -1.30 | -6.07% | 24 | 9 | 11.66% |
| TJX260116P00140000 | 2024-03-06 10:38AM EDT | 140.00 | 43.20 | 41.50 | 45.25 | 0.00 | - | 2 | 0 | 45.98% |
© 2024 Yahoo. All rights reserved.