UK markets open in 5 hours 9 minutes
NIKKEI 225
39,566.02 +392.87 (+1.00%) HANG SENG
17,970.15 -102.75 (-0.57%) CRUDE OIL
80.90 +0.07 (+0.09%) GOLD FUTURES
2,323.50 -7.30 (-0.31%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,858.02 +1,302.04 (+2.74%)
The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240628C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TJX240628C00088000 | 2024-06-20 3:03PM EDT | 88.00 | 23.20 | 21.15 | 23.35 | 0.00 | - | - | 19 | 187.01% |
| TJX240628C00090000 | 2024-05-29 2:34PM EDT | 90.00 | 12.40 | 19.00 | 21.70 | 0.00 | - | 8 | 16 | 193.85% |
| TJX240628C00091000 | 2024-05-23 10:51AM EDT | 91.00 | 9.75 | 19.10 | 22.15 | 0.00 | - | - | 2 | 182.03% |
| TJX240628C00092000 | 2024-06-21 3:39PM EDT | 92.00 | 18.65 | 17.00 | 19.70 | 0.00 | - | 3 | 3 | 178.52% |
| TJX240628C00096000 | 2024-06-21 12:16PM EDT | 96.00 | 15.15 | 14.65 | 15.25 | 0.00 | - | 2 | 2 | 104.10% |
| TJX240628C00097000 | 2024-05-22 12:46PM EDT | 97.00 | 7.85 | 13.15 | 15.85 | 0.00 | - | 2 | 3 | 131.15% |
| TJX240628C00098000 | 2024-06-13 3:50PM EDT | 98.00 | 10.50 | 12.60 | 13.45 | 0.00 | - | 4 | 9 | 97.46% |
| TJX240628C00099000 | 2024-06-17 10:55AM EDT | 99.00 | 10.66 | 10.70 | 13.15 | 0.00 | - | 1 | 5 | 84.08% |
| TJX240628C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 10.60 | 10.65 | 11.50 | 0.00 | - | 2 | 78 | 87.89% |
| TJX240628C00101000 | 2024-06-10 3:34PM EDT | 101.00 | 6.55 | 9.60 | 10.40 | 0.00 | - | 1 | 9 | 77.05% |
| TJX240628C00102000 | 2024-06-25 11:50AM EDT | 102.00 | 8.70 | 7.00 | 10.10 | -0.35 | -3.87% | 7 | 51 | 117.04% |
| TJX240628C00103000 | 2024-06-21 10:50AM EDT | 103.00 | 7.80 | 7.60 | 8.15 | 0.00 | - | 1 | 10 | 56.84% |
| TJX240628C00104000 | 2024-06-25 11:53AM EDT | 104.00 | 6.80 | 6.65 | 7.20 | +3.29 | +93.73% | 6 | 58 | 54.00% |
| TJX240628C00105000 | 2024-06-24 2:48PM EDT | 105.00 | 6.30 | 5.70 | 6.00 | 0.00 | - | 3 | 1,749 | 51.56% |
| TJX240628C00106000 | 2024-06-24 12:13PM EDT | 106.00 | 5.28 | 4.70 | 6.20 | 0.00 | - | 15 | 181 | 62.16% |
| TJX240628C00107000 | 2024-06-24 11:38AM EDT | 107.00 | 4.44 | 3.70 | 4.65 | 0.00 | - | 1 | 128 | 60.45% |
| TJX240628C00108000 | 2024-06-25 3:08PM EDT | 108.00 | 2.40 | 2.74 | 3.45 | -0.52 | -17.81% | 4 | 434 | 45.80% |
| TJX240628C00109000 | 2024-06-25 3:28PM EDT | 109.00 | 1.85 | 1.87 | 2.04 | -0.47 | -20.26% | 17 | 1,567 | 24.90% |
| TJX240628C00110000 | 2024-06-25 3:04PM EDT | 110.00 | 0.70 | 1.09 | 1.18 | -0.77 | -52.38% | 41 | 345 | 20.07% |
| TJX240628C00111000 | 2024-06-25 3:53PM EDT | 111.00 | 0.37 | 0.49 | 0.57 | -0.51 | -57.95% | 155 | 340 | 18.02% |
| TJX240628C00112000 | 2024-06-25 3:04PM EDT | 112.00 | 0.10 | 0.17 | 0.42 | -0.31 | -75.61% | 64 | 313 | 23.34% |
| TJX240628C00113000 | 2024-06-25 2:22PM EDT | 113.00 | 0.06 | 0.06 | 0.10 | -0.14 | -70.00% | 154 | 178 | 18.65% |
| TJX240628C00114000 | 2024-06-25 2:27PM EDT | 114.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 142 | 382 | 21.49% |
| TJX240628C00115000 | 2024-06-25 10:01AM EDT | 115.00 | 0.05 | 0.02 | 0.23 | -0.01 | -16.67% | 2 | 144 | 36.62% |
| TJX240628C00116000 | 2024-06-21 2:13PM EDT | 116.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 6 | 14 | 63.14% |
| TJX240628C00117000 | 2024-06-20 10:28AM EDT | 117.00 | 0.03 | 0.01 | 0.00 | -0.30 | -90.91% | 2 | 14 | 12.50% |
| TJX240628C00118000 | 2024-06-18 3:09PM EDT | 118.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| TJX240628C00119000 | 2024-06-21 2:00PM EDT | 119.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 600 | 100 | 66.21% |
| TJX240628C00120000 | 2024-06-18 3:05PM EDT | 120.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 2 | 261 | 44.73% |
| TJX240628C00121000 | 2024-06-25 3:37PM EDT | 121.00 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 10 | 9 | 57.23% |
| TJX240628C00122000 | 2024-06-21 3:54PM EDT | 122.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 81.45% |
| TJX240628C00125000 | 2024-06-18 3:05PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 650 | 425 | 25.00% |
| TJX240628C00130000 | 2024-06-17 10:46AM EDT | 130.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 63 | 78.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240628P00080000 | 2024-05-22 11:03AM EDT | 80.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 176.95% |
| TJX240628P00085000 | 2024-06-07 11:10AM EDT | 85.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 20 | 115.63% |
| TJX240628P00086000 | 2024-06-10 2:28PM EDT | 86.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 21 | 110.94% |
| TJX240628P00087000 | 2024-06-13 12:22PM EDT | 87.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 149 | 109.38% |
| TJX240628P00088000 | 2024-06-17 10:42AM EDT | 88.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 119 | 102.34% |
| TJX240628P00089000 | 2024-06-13 12:23PM EDT | 89.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 80 | 100.00% |
| TJX240628P00090000 | 2024-06-18 10:38AM EDT | 90.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 72 | 93.75% |
| TJX240628P00091000 | 2024-06-13 12:32PM EDT | 91.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 69 | 91.41% |
| TJX240628P00092000 | 2024-06-13 12:27PM EDT | 92.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 40 | 41 | 136.82% |
| TJX240628P00093000 | 2024-06-18 3:01PM EDT | 93.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 80 | 65 | 104.49% |
| TJX240628P00094000 | 2024-06-13 12:30PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 56 | 50.00% |
| TJX240628P00095000 | 2024-06-20 11:06AM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 189 | 71.09% |
| TJX240628P00096000 | 2024-06-18 10:30AM EDT | 96.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 590 | 299 | 67.19% |
| TJX240628P00097000 | 2024-06-17 2:24PM EDT | 97.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 400 | 219 | 64.06% |
| TJX240628P00098000 | 2024-06-18 12:47PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 102 | 60.16% |
| TJX240628P00099000 | 2024-06-25 10:00AM EDT | 99.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 2,767 | 55.47% |
| TJX240628P00100000 | 2024-06-25 2:31PM EDT | 100.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 19 | 4,740 | 66.41% |
| TJX240628P00101000 | 2024-06-24 9:30AM EDT | 101.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 1,009 | 53.52% |
| TJX240628P00102000 | 2024-06-21 10:58AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 143 | 25.00% |
| TJX240628P00103000 | 2024-06-21 10:59AM EDT | 103.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 200 | 176 | 56.25% |
| TJX240628P00104000 | 2024-06-25 3:32PM EDT | 104.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 2 | 75 | 40.23% |
| TJX240628P00105000 | 2024-06-24 9:36AM EDT | 105.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 4 | 530 | 37.79% |
| TJX240628P00106000 | 2024-06-25 12:50PM EDT | 106.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 39 | 770 | 30.86% |
| TJX240628P00107000 | 2024-06-25 10:25AM EDT | 107.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 44 | 270 | 26.17% |
| TJX240628P00108000 | 2024-06-25 3:59PM EDT | 108.00 | 0.10 | 0.00 | 0.12 | +0.04 | +66.67% | 3,374 | 68 | 22.17% |
| TJX240628P00109000 | 2024-06-25 3:46PM EDT | 109.00 | 0.22 | 0.13 | 0.21 | +0.09 | +69.23% | 120 | 419 | 19.53% |
| TJX240628P00110000 | 2024-06-25 3:54PM EDT | 110.00 | 0.49 | 0.32 | 0.41 | +0.21 | +75.00% | 615 | 619 | 17.38% |
| TJX240628P00111000 | 2024-06-25 3:31PM EDT | 111.00 | 0.84 | 0.71 | 0.82 | +0.22 | +35.48% | 799 | 884 | 16.02% |
| TJX240628P00112000 | 2024-06-25 2:48PM EDT | 112.00 | 2.05 | 1.31 | 1.52 | +0.83 | +68.03% | 108 | 171 | 16.11% |
| TJX240628P00113000 | 2024-06-21 3:45PM EDT | 113.00 | 2.37 | 2.09 | 2.44 | 0.00 | - | 3 | 15 | 19.24% |
| TJX240628P00114000 | 2024-06-21 3:09PM EDT | 114.00 | 3.42 | 2.73 | 3.45 | 0.00 | - | 5 | 7 | 25.39% |
| TJX240628P00115000 | 2024-06-20 12:11PM EDT | 115.00 | 4.15 | 4.15 | 5.45 | 0.00 | - | 2 | 5 | 67.68% |
| TJX240628P00116000 | 2024-06-21 12:16PM EDT | 116.00 | 4.95 | 3.80 | 5.45 | 0.00 | - | 1 | 1 | 35.74% |
© 2024 Yahoo. All rights reserved.