The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240426C00087000 | 2024-04-19 3:29PM EDT | 87.00 | 6.50 | 9.25 | 10.15 | 0.00 | - | 10 | 12 | 148.44% |
| TJX240426C00088000 | 2024-04-12 10:41AM EDT | 88.00 | 7.01 | 8.80 | 9.10 | 0.00 | - | 10 | 10 | 101.95% |
| TJX240426C00089000 | 2024-04-15 3:17PM EDT | 89.00 | 4.65 | 7.85 | 8.10 | 0.00 | - | - | 4 | 97.66% |
| TJX240426C00090000 | 2024-03-28 9:33AM EDT | 90.00 | 11.79 | 6.35 | 8.05 | 0.00 | - | 1 | 2 | 117.19% |
| TJX240426C00091000 | 2024-03-26 2:43PM EDT | 91.00 | 8.75 | 5.30 | 5.55 | 0.00 | - | 1 | 1 | 0.00% |
| TJX240426C00092000 | 2024-04-24 9:30AM EDT | 92.00 | 2.21 | 4.35 | 5.15 | 0.00 | - | 1 | 4 | 86.52% |
| TJX240426C00093000 | 2024-04-25 12:31PM EDT | 93.00 | 2.92 | 3.05 | 4.10 | 0.00 | - | 1 | 284 | 68.95% |
| TJX240426C00094000 | 2024-04-25 12:11PM EDT | 94.00 | 1.69 | 2.11 | 3.85 | 0.00 | - | 1,309 | 1,052 | 105.57% |
| TJX240426C00095000 | 2024-04-26 10:56AM EDT | 95.00 | 2.48 | 1.45 | 2.45 | +1.35 | +119.47% | 14 | 447 | 64.84% |
| TJX240426C00096000 | 2024-04-26 11:19AM EDT | 96.00 | 1.33 | 0.89 | 1.06 | +0.64 | +92.75% | 28 | 366 | 24.90% |
| TJX240426C00097000 | 2024-04-26 11:22AM EDT | 97.00 | 0.38 | 0.19 | 0.26 | +0.18 | +90.00% | 80 | 172 | 15.63% |
| TJX240426C00098000 | 2024-04-26 10:20AM EDT | 98.00 | 0.09 | 0.00 | 0.03 | +0.07 | +350.00% | 42 | 233 | 15.82% |
| TJX240426C00099000 | 2024-04-15 11:24AM EDT | 99.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 25 | 400 | 36.52% |
| TJX240426C00100000 | 2024-04-19 3:50PM EDT | 100.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 16 | 205 | 44.34% |
| TJX240426C00101000 | 2024-04-23 3:43PM EDT | 101.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 54 | 82.03% |
| TJX240426C00102000 | 2024-04-11 9:53AM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 94.14% |
| TJX240426C00103000 | 2024-04-11 9:43AM EDT | 103.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 105.86% |
| TJX240426C00104000 | 2024-04-03 11:58AM EDT | 104.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 116.99% |
| TJX240426C00105000 | 2024-04-12 10:41AM EDT | 105.00 | 0.15 | 0.00 | 0.73 | 0.00 | - | 10 | 25 | 126.76% |
| TJX240426C00110000 | 2024-04-04 1:15PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 64 | 133.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240426P00085000 | 2024-04-17 10:24AM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 187.11% |
| TJX240426P00087000 | 2024-04-01 9:32AM EDT | 87.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 161.52% |
| TJX240426P00088000 | 2024-04-19 9:37AM EDT | 88.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 90.63% |
| TJX240426P00089000 | 2024-04-17 1:37PM EDT | 89.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 2 | 135.74% |
| TJX240426P00090000 | 2024-04-25 10:09AM EDT | 90.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 62 | 122.66% |
| TJX240426P00091000 | 2024-04-25 3:11PM EDT | 91.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 109.57% |
| TJX240426P00092000 | 2024-04-25 12:56PM EDT | 92.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 97 | 637 | 64.84% |
| TJX240426P00093000 | 2024-04-26 11:23AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 51 | 481 | 35.94% |
| TJX240426P00094000 | 2024-04-25 12:29PM EDT | 94.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 94 | 204 | 59.28% |
| TJX240426P00095000 | 2024-04-25 3:40PM EDT | 95.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 67 | 202 | 21.88% |
| TJX240426P00096000 | 2024-04-26 11:03AM EDT | 96.00 | 0.03 | 0.00 | 0.04 | -0.20 | -86.96% | 2 | 90 | 14.45% |
| TJX240426P00097000 | 2024-04-26 11:28AM EDT | 97.00 | 0.25 | 0.24 | 0.32 | -1.24 | -83.22% | 72 | 92 | 12.60% |
| TJX240426P00098000 | 2024-04-26 11:26AM EDT | 98.00 | 1.00 | 0.39 | 1.24 | -1.55 | -60.78% | 11 | 142 | 24.02% |
| TJX240426P00099000 | 2024-04-17 3:04PM EDT | 99.00 | 6.00 | 1.17 | 2.56 | 0.00 | - | 220 | 62 | 59.57% |
| TJX240426P00100000 | 2024-04-17 3:09PM EDT | 100.00 | 7.05 | 1.75 | 3.85 | 0.00 | - | 98 | 47 | 92.19% |
| TJX240426P00101000 | 2024-04-17 2:00PM EDT | 101.00 | 8.00 | 2.22 | 5.05 | 0.00 | - | 31 | 9 | 119.14% |
| TJX240426P00102000 | 2024-04-24 2:57PM EDT | 102.00 | 7.35 | 4.55 | 5.70 | 0.00 | - | 3 | 1 | 109.96% |
© 2024 Yahoo. All rights reserved.