Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.24 -4.06 (-0.07%) Dow
39,138.88 +26.72 (+0.07%) Nasdaq
17,747.25 +29.59 (+0.17%) Bitcoin USD
60,943.66 -995.80 (-1.61%) CMC Crypto 200
1,267.38 -16.40 (-1.28%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240705C00070000 | 2024-06-21 1:24PM EDT | 70.00 | 40.92 | 39.80 | 42.45 | 0.00 | - | 2 | 0 | 157.91% |
| TJX240705C00090000 | 2024-06-21 3:45PM EDT | 90.00 | 20.85 | 21.00 | 21.45 | 0.00 | - | 3 | 3 | 86.33% |
| TJX240705C00096000 | 2024-06-21 12:07PM EDT | 96.00 | 15.10 | 14.95 | 15.15 | 0.00 | - | 2 | 2 | 57.72% |
| TJX240705C00098000 | 2024-06-13 3:50PM EDT | 98.00 | 10.52 | 12.60 | 14.90 | 0.00 | - | 4 | 4 | 72.22% |
| TJX240705C00100000 | 2024-06-18 11:57AM EDT | 100.00 | 10.47 | 11.00 | 11.20 | 0.00 | - | 1 | 11 | 49.51% |
| TJX240705C00101000 | 2024-05-30 12:02PM EDT | 101.00 | 4.00 | 9.95 | 10.70 | 0.00 | - | 2 | 2 | 58.67% |
| TJX240705C00102000 | 2024-06-18 3:37PM EDT | 102.00 | 9.00 | 9.00 | 9.20 | 0.00 | - | 1 | 12 | 42.38% |
| TJX240705C00103000 | 2024-06-26 1:41PM EDT | 103.00 | 8.15 | 8.00 | 8.35 | -0.25 | -2.98% | 1 | 2 | 42.53% |
| TJX240705C00104000 | 2024-06-10 2:23PM EDT | 104.00 | 3.70 | 7.05 | 7.20 | 0.00 | - | 2 | 3 | 35.06% |
| TJX240705C00105000 | 2024-06-18 3:42PM EDT | 105.00 | 6.00 | 5.95 | 6.60 | 0.00 | - | 1 | 54 | 39.84% |
| TJX240705C00106000 | 2024-06-24 1:01PM EDT | 106.00 | 5.78 | 5.10 | 5.25 | 0.00 | - | 85 | 87 | 28.61% |
| TJX240705C00107000 | 2024-06-24 11:38AM EDT | 107.00 | 4.57 | 4.10 | 4.25 | 0.00 | - | 1 | 65 | 24.61% |
| TJX240705C00108000 | 2024-06-26 11:27AM EDT | 108.00 | 3.10 | 3.20 | 3.40 | -0.45 | -12.68% | 2 | 60 | 23.10% |
| TJX240705C00109000 | 2024-06-26 1:10PM EDT | 109.00 | 2.76 | 2.35 | 2.47 | +0.14 | +5.34% | 20 | 20 | 19.58% |
| TJX240705C00110000 | 2024-06-26 12:50PM EDT | 110.00 | 2.15 | 1.60 | 1.68 | +0.19 | +9.69% | 16 | 16,937 | 17.33% |
| TJX240705C00111000 | 2024-06-26 1:44PM EDT | 111.00 | 1.04 | 1.01 | 1.03 | -0.13 | -11.11% | 125 | 841 | 15.65% |
| TJX240705C00112000 | 2024-06-26 2:07PM EDT | 112.00 | 0.56 | 0.54 | 0.60 | -0.15 | -21.13% | 88 | 212 | 15.11% |
| TJX240705C00113000 | 2024-06-26 2:03PM EDT | 113.00 | 0.27 | 0.26 | 0.30 | -0.13 | -32.50% | 17 | 249 | 14.43% |
| TJX240705C00114000 | 2024-06-26 12:50PM EDT | 114.00 | 0.23 | 0.11 | 0.15 | +0.03 | +15.00% | 5 | 3,166 | 14.45% |
| TJX240705C00115000 | 2024-06-26 10:02AM EDT | 115.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 1 | 8 | 15.04% |
| TJX240705C00116000 | 2024-06-26 12:50PM EDT | 116.00 | 0.06 | 0.01 | 0.08 | -0.02 | -25.00% | 2 | 23 | 17.68% |
| TJX240705C00117000 | 2024-06-24 10:04AM EDT | 117.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | 14 | 19 | 37.84% |
| TJX240705C00119000 | 2024-06-25 11:10AM EDT | 119.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 310 | 359 | 25.00% |
| TJX240705C00120000 | 2024-06-25 11:06AM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 110 | 130 | 48.00% |
| TJX240705C00125000 | 2024-06-18 11:01AM EDT | 125.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 710 | 364 | 52.25% |
| TJX240705C00130000 | 2024-06-18 10:57AM EDT | 130.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 151 | 64.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240705P00088000 | 2024-06-13 12:43PM EDT | 88.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 24 | 89.26% |
| TJX240705P00089000 | 2024-06-25 10:00AM EDT | 89.00 | 0.01 | 0.00 | 0.75 | -0.02 | -66.67% | 1 | 169 | 85.74% |
| TJX240705P00090000 | 2024-06-18 10:50AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 300 | 49 | 82.23% |
| TJX240705P00091000 | 2024-06-18 3:16PM EDT | 91.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 78.71% |
| TJX240705P00092000 | 2024-06-18 3:16PM EDT | 92.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 20 | 50.78% |
| TJX240705P00093000 | 2024-06-24 12:22PM EDT | 93.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 144 | 115 | 71.88% |
| TJX240705P00094000 | 2024-06-25 10:48AM EDT | 94.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 88 | 68.46% |
| TJX240705P00096000 | 2024-06-25 11:00AM EDT | 96.00 | 0.03 | 0.01 | 0.75 | -0.01 | -25.00% | 330 | 257 | 61.52% |
| TJX240705P00097000 | 2024-06-25 10:47AM EDT | 97.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 45 | 1,244 | 39.06% |
| TJX240705P00098000 | 2024-06-25 10:56AM EDT | 98.00 | 0.04 | 0.02 | 0.75 | -0.01 | -20.00% | 300 | 684 | 54.74% |
| TJX240705P00099000 | 2024-06-25 10:58AM EDT | 99.00 | 0.04 | 0.01 | 0.75 | -0.01 | -20.00% | 150 | 155 | 51.07% |
| TJX240705P00100000 | 2024-06-25 10:47AM EDT | 100.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 30 | 109 | 31.25% |
| TJX240705P00101000 | 2024-06-24 10:03AM EDT | 101.00 | 0.07 | 0.02 | 0.70 | 0.00 | - | 8 | 741 | 53.03% |
| TJX240705P00102000 | 2024-06-26 1:46PM EDT | 102.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 40 | 873 | 26.95% |
| TJX240705P00103000 | 2024-06-26 1:43PM EDT | 103.00 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 50 | 129 | 25.00% |
| TJX240705P00104000 | 2024-06-26 1:48PM EDT | 104.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 60 | 93 | 22.27% |
| TJX240705P00105000 | 2024-06-26 1:43PM EDT | 105.00 | 0.07 | 0.06 | 0.08 | +0.05 | +250.00% | 580 | 2,832 | 20.02% |
| TJX240705P00106000 | 2024-06-26 1:39PM EDT | 106.00 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 10 | 918 | 17.58% |
| TJX240705P00107000 | 2024-06-25 1:15PM EDT | 107.00 | 0.15 | 0.10 | 0.13 | -0.03 | -16.67% | 2 | 33 | 16.02% |
| TJX240705P00108000 | 2024-06-25 12:13PM EDT | 108.00 | 0.20 | 0.15 | 0.21 | +0.16 | +400.00% | 4 | 99 | 14.80% |
| TJX240705P00109000 | 2024-06-26 12:20PM EDT | 109.00 | 0.17 | 0.29 | 0.36 | -0.12 | -41.38% | 84 | 83 | 13.84% |
| TJX240705P00110000 | 2024-06-26 2:24PM EDT | 110.00 | 0.55 | 0.53 | 0.58 | 0.00 | - | 41 | 840 | 12.48% |
| TJX240705P00111000 | 2024-06-26 1:26PM EDT | 111.00 | 0.84 | 0.91 | 0.95 | -0.03 | -3.45% | 34 | 153 | 11.26% |
| TJX240705P00112000 | 2024-06-26 1:19PM EDT | 112.00 | 1.29 | 1.49 | 1.56 | -0.09 | -6.52% | 14 | 151 | 10.74% |
| TJX240705P00113000 | 2024-06-24 9:42AM EDT | 113.00 | 2.25 | 2.17 | 2.30 | 0.00 | - | 2 | 2 | 8.69% |
© 2024 Yahoo. All rights reserved.