UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.54 +0.06 (+0.08%) GOLD FUTURES
2,323.60 -7.60 (-0.33%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,465.01 +36.55 (+0.07%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240510C00095000 | 2024-05-06 11:29AM EDT | 2024-05-10 | 2.06 | 2.89 | 3.15 | 0.00 | - | 40 | 143 | 28.37% |
| TJX240517C00095000 | 2024-05-07 3:11PM EDT | 2024-05-17 | 3.04 | 3.05 | 3.20 | +0.69 | +29.36% | 7 | 1,356 | 18.31% |
| TJX240524C00095000 | 2024-05-07 10:26AM EDT | 2024-05-24 | 4.15 | 3.95 | 4.15 | +0.52 | +14.33% | 5 | 406 | 28.25% |
| TJX240531C00095000 | 2024-05-07 11:55AM EDT | 2024-05-31 | 4.09 | 3.90 | 4.30 | +0.24 | +6.23% | 14 | 30 | 25.64% |
| TJX240607C00095000 | 2024-05-06 11:27AM EDT | 2024-06-07 | 3.65 | 3.45 | 4.55 | 0.00 | - | 3 | 3 | 25.07% |
| TJX240614C00095000 | 2024-05-02 12:30PM EDT | 2024-06-14 | 3.00 | 4.55 | 4.75 | 0.00 | - | - | 2 | 24.41% |
| TJX240621C00095000 | 2024-05-07 3:12PM EDT | 2024-06-21 | 4.85 | 4.85 | 4.90 | +0.40 | +8.99% | 62 | 4,509 | 23.66% |
| TJX240719C00095000 | 2024-05-07 10:46AM EDT | 2024-07-19 | 5.67 | 5.60 | 5.75 | +0.22 | +4.04% | 36 | 1,519 | 23.82% |
| TJX241018C00095000 | 2024-05-07 12:07PM EDT | 2024-10-18 | 7.85 | 7.15 | 8.15 | +1.85 | +30.83% | 29 | 171 | 25.48% |
| TJX250117C00095000 | 2024-05-07 9:38AM EDT | 2025-01-17 | 10.20 | 9.85 | 10.10 | +0.50 | +5.15% | 10 | 3,668 | 26.61% |
| TJX250620C00095000 | 2024-05-07 3:44PM EDT | 2025-06-20 | 12.65 | 12.15 | 12.90 | +1.70 | +15.53% | 7 | 6 | 28.00% |
| TJX260116C00095000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 15.77 | 15.35 | 16.10 | +1.07 | +7.28% | 20 | 57 | 29.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240510P00095000 | 2024-05-07 1:44PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.06 | -0.09 | -60.00% | 7 | 273 | 19.53% |
| TJX240517P00095000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.26 | 0.22 | 0.29 | -0.19 | -42.22% | 460 | 702 | 18.56% |
| TJX240524P00095000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 1.27 | 1.02 | 1.30 | -0.42 | -24.85% | 16 | 147 | 29.18% |
| TJX240531P00095000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 2.30 | 1.30 | 1.39 | 0.00 | - | 8 | 24 | 25.76% |
| TJX240607P00095000 | 2024-05-02 3:04PM EDT | 2024-06-07 | 2.91 | 1.35 | 1.53 | 0.00 | - | - | 5 | 24.12% |
| TJX240621P00095000 | 2024-05-07 2:48PM EDT | 2024-06-21 | 1.72 | 1.65 | 1.70 | -0.35 | -16.91% | 40 | 2,460 | 21.47% |
| TJX240719P00095000 | 2024-05-07 1:46PM EDT | 2024-07-19 | 2.14 | 2.05 | 2.11 | -0.25 | -10.46% | 25 | 1,157 | 19.47% |
| TJX241018P00095000 | 2024-05-07 11:41AM EDT | 2024-10-18 | 3.70 | 3.45 | 3.65 | -0.30 | -7.50% | 20 | 573 | 19.25% |
| TJX250117P00095000 | 2024-05-06 12:07PM EDT | 2025-01-17 | 5.15 | 4.60 | 4.80 | 0.00 | - | 10 | 2,276 | 19.12% |
| TJX250620P00095000 | 2024-04-30 1:21PM EDT | 2025-06-20 | 7.83 | 5.85 | 6.40 | 0.00 | - | 1 | 10 | 19.10% |
| TJX260116P00095000 | 2024-04-11 2:21PM EDT | 2026-01-16 | 8.85 | 7.70 | 8.05 | 0.00 | - | 9 | 112 | 18.89% |
© 2024 Yahoo. All rights reserved.