Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.36 -3.94 (-0.07%) Dow
39,145.96 +33.80 (+0.09%) Nasdaq
17,740.22 +22.57 (+0.13%) Bitcoin USD
60,911.31 -1,239.66 (-1.99%) CMC Crypto 200
1,266.67 -17.12 (-1.33%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240712C00099000 | 2024-06-03 9:39AM EDT | 99.00 | 6.15 | 11.40 | 12.25 | 0.00 | - | 3 | 3 | 39.65% |
| TJX240712C00100000 | 2024-06-13 3:50PM EDT | 100.00 | 8.94 | 11.00 | 12.25 | 0.00 | - | 4 | 4 | 56.01% |
| TJX240712C00102000 | 2024-06-20 11:20AM EDT | 102.00 | 9.21 | 9.10 | 9.30 | +0.36 | +4.07% | 1 | 3 | 32.72% |
| TJX240712C00103000 | 2024-06-07 3:44PM EDT | 103.00 | 5.98 | 8.00 | 8.30 | 0.00 | - | 1 | 2 | 29.93% |
| TJX240712C00104000 | 2024-06-11 1:34PM EDT | 104.00 | 4.03 | 7.10 | 7.30 | 0.00 | - | 6 | 72 | 27.15% |
| TJX240712C00105000 | 2024-06-24 3:42PM EDT | 105.00 | 6.76 | 6.10 | 6.35 | 0.00 | - | 2 | 120 | 25.20% |
| TJX240712C00106000 | 2024-06-17 12:54PM EDT | 106.00 | 4.88 | 5.20 | 5.35 | 0.00 | - | 1 | 28 | 22.22% |
| TJX240712C00107000 | 2024-06-25 1:21PM EDT | 107.00 | 3.90 | 4.30 | 4.55 | -0.95 | -19.59% | 2 | 31 | 22.10% |
| TJX240712C00108000 | 2024-06-20 3:04PM EDT | 108.00 | 3.80 | 3.45 | 3.60 | -0.17 | -4.28% | 1 | 30 | 19.36% |
| TJX240712C00109000 | 2024-06-26 12:48PM EDT | 109.00 | 3.40 | 2.65 | 2.74 | +0.27 | +8.63% | 52 | 71 | 17.38% |
| TJX240712C00110000 | 2024-06-26 12:12PM EDT | 110.00 | 2.65 | 1.97 | 2.18 | +0.35 | +15.22% | 3 | 64 | 18.04% |
| TJX240712C00111000 | 2024-06-26 12:34PM EDT | 111.00 | 1.85 | 1.37 | 1.46 | +0.19 | +11.45% | 5 | 1,806 | 16.02% |
| TJX240712C00112000 | 2024-06-26 1:11PM EDT | 112.00 | 1.14 | 0.90 | 0.99 | +0.01 | +0.88% | 1 | 257 | 15.55% |
| TJX240712C00113000 | 2024-06-26 12:35PM EDT | 113.00 | 0.81 | 0.54 | 0.60 | +0.06 | +8.00% | 4 | 61 | 14.75% |
| TJX240712C00114000 | 2024-06-26 11:44AM EDT | 114.00 | 0.50 | 0.31 | 0.36 | +0.02 | +4.17% | 4 | 375 | 14.53% |
| TJX240712C00115000 | 2024-06-21 11:46AM EDT | 115.00 | 0.26 | 0.16 | 0.21 | 0.00 | - | 1 | 5 | 14.50% |
| TJX240712C00116000 | 2024-06-24 10:04AM EDT | 116.00 | 0.17 | 0.08 | 0.14 | 0.00 | - | 1 | 48 | 15.14% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240712P00090000 | 2024-06-25 2:57PM EDT | 90.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 135 | 985 | 63.48% |
| TJX240712P00091000 | 2024-06-25 2:57PM EDT | 91.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 150 | 107 | 60.74% |
| TJX240712P00092000 | 2024-06-25 2:56PM EDT | 92.00 | 0.04 | 0.01 | 0.75 | -0.01 | -20.00% | 120 | 240 | 58.06% |
| TJX240712P00093000 | 2024-06-17 11:23AM EDT | 93.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | - | 60 | 55.57% |
| TJX240712P00094000 | 2024-06-24 11:26AM EDT | 94.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 110 | 80 | 52.83% |
| TJX240712P00095000 | 2024-06-24 11:21AM EDT | 95.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 10 | 20 | 50.05% |
| TJX240712P00096000 | 2024-06-24 11:22AM EDT | 96.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 20 | 28 | 56.89% |
| TJX240712P00097000 | 2024-06-24 11:26AM EDT | 97.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 70 | 102 | 53.86% |
| TJX240712P00098000 | 2024-06-14 11:23AM EDT | 98.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 16 | 13 | 50.88% |
| TJX240712P00099000 | 2024-06-17 11:13AM EDT | 99.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 200 | 101 | 47.90% |
| TJX240712P00100000 | 2024-06-24 1:14PM EDT | 100.00 | 0.07 | 0.05 | 0.23 | 0.00 | - | 10 | 110 | 32.42% |
| TJX240712P00101000 | 2024-06-17 10:35AM EDT | 101.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 3 | 151 | 41.85% |
| TJX240712P00102000 | 2024-06-24 9:57AM EDT | 102.00 | 0.07 | 0.03 | 0.75 | 0.00 | - | 2 | 32 | 38.82% |
| TJX240712P00103000 | 2024-06-18 11:02AM EDT | 103.00 | 0.16 | 0.01 | 0.76 | 0.00 | - | 5 | 44 | 35.94% |
| TJX240712P00104000 | 2024-06-20 10:58AM EDT | 104.00 | 0.15 | 0.08 | 0.12 | 0.00 | - | 1,981 | 1,981 | 19.24% |
| TJX240712P00105000 | 2024-06-20 10:59AM EDT | 105.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 10 | 28 | 17.87% |
| TJX240712P00106000 | 2024-06-20 3:21PM EDT | 106.00 | 0.29 | 0.15 | 0.19 | 0.00 | - | 10 | 1,878 | 16.46% |
| TJX240712P00107000 | 2024-06-24 9:57AM EDT | 107.00 | 0.27 | 0.24 | 0.29 | 0.00 | - | 2 | 448 | 15.87% |
| TJX240712P00108000 | 2024-06-26 11:29AM EDT | 108.00 | 0.40 | 0.38 | 0.42 | +0.04 | +11.11% | 3 | 88 | 14.99% |
| TJX240712P00109000 | 2024-06-26 1:28PM EDT | 109.00 | 0.52 | 0.58 | 0.63 | -0.04 | -7.14% | 60 | 108 | 14.41% |
| TJX240712P00110000 | 2024-06-25 2:53PM EDT | 110.00 | 1.17 | 0.85 | 0.92 | +0.45 | +62.50% | 122 | 198 | 13.72% |
| TJX240712P00111000 | 2024-06-25 2:53PM EDT | 111.00 | 1.68 | 1.27 | 1.35 | +0.55 | +48.67% | 153 | 180 | 13.39% |
| TJX240712P00112000 | 2024-06-26 1:27PM EDT | 112.00 | 1.65 | 1.70 | 1.89 | -0.02 | -1.20% | 50 | 55 | 12.89% |
| TJX240712P00113000 | 2024-06-24 10:50AM EDT | 113.00 | 2.15 | 2.45 | 2.54 | 0.00 | - | 2 | 2 | 12.16% |
© 2024 Yahoo. All rights reserved.