Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,711.12 +316.54 (+0.47%) CMC Crypto 200
1,425.47 -3.10 (-0.22%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117C00032500 | 2024-03-22 3:58PM EDT | 32.50 | 66.90 | 58.50 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00040000 | 2023-08-28 12:49PM EDT | 40.00 | 51.75 | 49.35 | 50.10 | 0.00 | - | 6 | 4 | 0.00% |
| TJX250117C00042500 | 2023-12-21 11:25AM EDT | 42.50 | 49.50 | 51.50 | 56.50 | 0.00 | - | 4 | 5 | 0.00% |
| TJX250117C00047500 | 2024-01-26 4:54PM EDT | 47.50 | 49.55 | 51.00 | 55.85 | 0.00 | - | 32 | 37 | 49.37% |
| TJX250117C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 45.21 | 51.15 | 55.05 | 0.00 | - | 8 | 13 | 71.80% |
| TJX250117C00052500 | 2023-05-15 11:42AM EDT | 52.50 | 29.95 | 30.55 | 31.25 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00055000 | 2024-01-03 12:36PM EDT | 55.00 | 39.33 | 42.00 | 45.65 | 0.00 | - | 1 | 8 | 0.00% |
| TJX250117C00057500 | 2024-01-11 10:35AM EDT | 57.50 | 38.75 | 41.95 | 45.40 | 0.00 | - | 1 | 14 | 0.00% |
| TJX250117C00060000 | 2024-05-24 10:20AM EDT | 60.00 | 44.55 | 42.60 | 46.95 | +0.92 | +2.11% | 1 | 615 | 54.22% |
| TJX250117C00062500 | 2024-05-17 2:01PM EDT | 62.50 | 39.00 | 40.25 | 44.55 | 0.00 | - | 5 | 424 | 51.98% |
| TJX250117C00065000 | 2024-04-16 2:52PM EDT | 65.00 | 30.70 | 35.80 | 38.45 | 0.00 | - | 1 | 327 | 33.13% |
| TJX250117C00067500 | 2023-12-28 10:56AM EDT | 67.50 | 28.97 | 31.40 | 33.05 | 0.00 | - | 1 | 3 | 0.00% |
| TJX250117C00070000 | 2024-05-06 3:54PM EDT | 70.00 | 29.50 | 33.10 | 37.40 | 0.00 | - | 1 | 178 | 57.84% |
| TJX250117C00072500 | 2024-01-09 1:33PM EDT | 72.50 | 24.75 | 28.80 | 29.75 | 0.00 | - | 1 | 215 | 0.00% |
| TJX250117C00075000 | 2024-05-31 12:28PM EDT | 75.00 | 30.60 | 28.40 | 32.70 | +1.45 | +4.97% | 1 | 229 | 52.19% |
| TJX250117C00077500 | 2024-05-16 11:28AM EDT | 77.50 | 24.85 | 26.10 | 30.40 | 0.00 | - | 1 | 129 | 49.63% |
| TJX250117C00080000 | 2024-05-08 12:25PM EDT | 80.00 | 21.30 | 23.80 | 27.25 | 0.00 | - | 3 | 425 | 43.21% |
| TJX250117C00082500 | 2024-05-28 9:32AM EDT | 82.50 | 22.70 | 21.55 | 24.40 | 0.00 | - | 1 | 263 | 38.38% |
| TJX250117C00085000 | 2024-05-15 1:07PM EDT | 85.00 | 17.85 | 21.10 | 22.75 | 0.00 | - | 5 | 2,647 | 38.81% |
| TJX250117C00087500 | 2024-05-22 3:14PM EDT | 87.50 | 18.25 | 18.70 | 20.15 | 0.00 | - | 12 | 286 | 35.12% |
| TJX250117C00090000 | 2024-05-28 9:35AM EDT | 90.00 | 17.80 | 15.10 | 19.40 | +1.25 | +7.55% | 3 | 1,464 | 38.39% |
| TJX250117C00092500 | 2024-05-31 1:55PM EDT | 92.50 | 15.35 | 14.30 | 16.40 | +3.10 | +25.31% | 2 | 756 | 33.10% |
| TJX250117C00095000 | 2024-05-31 10:34AM EDT | 95.00 | 13.25 | 11.20 | 15.45 | +0.52 | +4.08% | 101 | 3,636 | 34.88% |
| TJX250117C00097500 | 2024-05-29 3:33PM EDT | 97.50 | 10.60 | 10.80 | 12.15 | 0.00 | - | 2 | 867 | 28.57% |
| TJX250117C00100000 | 2024-05-31 1:55PM EDT | 100.00 | 9.95 | 7.90 | 10.65 | -0.13 | -1.29% | 82 | 5,144 | 28.02% |
| TJX250117C00105000 | 2024-05-31 10:43AM EDT | 105.00 | 6.84 | 4.90 | 8.05 | -0.31 | -4.34% | 12 | 3,809 | 27.20% |
| TJX250117C00110000 | 2024-05-31 3:44PM EDT | 110.00 | 4.75 | 3.70 | 4.75 | -0.30 | -5.94% | 18 | 3,828 | 22.85% |
| TJX250117C00115000 | 2024-05-30 2:14PM EDT | 115.00 | 3.05 | 2.33 | 3.55 | 0.00 | - | 7 | 1,675 | 23.62% |
| TJX250117C00120000 | 2024-05-30 12:24PM EDT | 120.00 | 1.93 | 0.26 | 1.89 | 0.00 | - | 29 | 740 | 21.24% |
| TJX250117C00125000 | 2024-05-28 9:30AM EDT | 125.00 | 0.97 | 0.76 | 1.23 | 0.00 | - | 1 | 318 | 21.33% |
| TJX250117C00130000 | 2024-05-22 9:44AM EDT | 130.00 | 0.72 | 0.42 | 0.70 | 0.00 | - | 1 | 73 | 20.80% |
| TJX250117C00135000 | 2024-03-28 1:14PM EDT | 135.00 | 0.47 | 0.11 | 0.31 | 0.00 | - | 2 | 78 | 19.56% |
| TJX250117C00140000 | 2024-02-28 2:30PM EDT | 140.00 | 0.47 | 0.21 | 0.38 | 0.00 | - | 2 | 7 | 22.46% |
| TJX250117C00145000 | 2024-05-16 3:02PM EDT | 145.00 | 0.01 | 0.03 | 0.29 | 0.00 | - | 1 | 2 | 23.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117P00032500 | 2024-05-13 3:21PM EDT | 32.50 | 0.05 | 0.02 | 0.13 | 0.00 | - | 12 | 114 | 60.55% |
| TJX250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 60 | 79 | 65.14% |
| TJX250117P00037500 | 2023-11-22 3:40PM EDT | 37.50 | 0.23 | 0.11 | 0.40 | 0.00 | - | 5 | 21 | 63.38% |
| TJX250117P00040000 | 2024-03-05 1:20PM EDT | 40.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 2 | 60 | 52.73% |
| TJX250117P00042500 | 2024-02-28 10:33AM EDT | 42.50 | 0.15 | 0.03 | 0.95 | 0.00 | - | 10 | 34 | 62.74% |
| TJX250117P00045000 | 2024-04-24 1:52PM EDT | 45.00 | 0.10 | 0.00 | 1.32 | 0.00 | - | 10 | 138 | 62.60% |
| TJX250117P00047500 | 2024-02-28 10:33AM EDT | 47.50 | 0.23 | 0.05 | 1.03 | 0.00 | - | 10 | 56 | 56.67% |
| TJX250117P00050000 | 2024-04-03 1:44PM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 62 | 54.88% |
| TJX250117P00052500 | 2024-02-26 4:16PM EDT | 52.50 | 0.35 | 0.07 | 0.40 | 0.00 | - | 9 | 22 | 47.36% |
| TJX250117P00055000 | 2024-04-08 11:20AM EDT | 55.00 | 0.28 | 0.07 | 0.39 | 0.00 | - | 1 | 63 | 44.29% |
| TJX250117P00057500 | 2024-05-29 12:04PM EDT | 57.50 | 0.21 | 0.00 | 0.90 | 0.00 | - | 1 | 458 | 49.37% |
| TJX250117P00060000 | 2024-05-03 1:34PM EDT | 60.00 | 0.37 | 0.05 | 0.28 | 0.00 | - | 20 | 1,333 | 36.62% |
| TJX250117P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.38 | 0.01 | 0.72 | 0.00 | - | 246 | 408 | 41.24% |
| TJX250117P00065000 | 2024-05-14 3:01PM EDT | 65.00 | 0.30 | 0.11 | 0.36 | 0.00 | - | 1 | 2,771 | 33.37% |
| TJX250117P00067500 | 2024-05-21 11:40AM EDT | 67.50 | 0.35 | 0.10 | 0.42 | 0.00 | - | 96 | 782 | 31.98% |
| TJX250117P00070000 | 2024-05-22 10:18AM EDT | 70.00 | 0.26 | 0.12 | 0.49 | 0.00 | - | 1 | 2,157 | 30.62% |
| TJX250117P00072500 | 2024-04-26 3:07PM EDT | 72.50 | 0.92 | 0.19 | 0.65 | 0.00 | - | 2 | 3,039 | 30.15% |
| TJX250117P00075000 | 2024-05-31 1:56PM EDT | 75.00 | 0.43 | 0.26 | 0.55 | +0.01 | +2.38% | 1 | 1,714 | 26.73% |
| TJX250117P00077500 | 2024-05-31 1:56PM EDT | 77.50 | 0.54 | 0.46 | 0.63 | -0.04 | -6.90% | 3 | 4,146 | 25.29% |
| TJX250117P00080000 | 2024-05-31 1:55PM EDT | 80.00 | 0.65 | 0.08 | 1.04 | -0.20 | -23.53% | 4 | 2,147 | 26.34% |
| TJX250117P00082500 | 2024-05-31 1:55PM EDT | 82.50 | 0.84 | 0.75 | 1.03 | +0.03 | +3.70% | 6 | 1,434 | 23.85% |
| TJX250117P00085000 | 2024-05-31 1:56PM EDT | 85.00 | 0.99 | 0.94 | 1.20 | -0.05 | -4.81% | 18 | 6,099 | 22.52% |
| TJX250117P00087500 | 2024-05-31 3:15PM EDT | 87.50 | 1.30 | 1.27 | 1.47 | +0.06 | +4.84% | 96 | 1,119 | 21.57% |
| TJX250117P00090000 | 2024-05-30 3:16PM EDT | 90.00 | 1.57 | 1.39 | 1.76 | 0.00 | - | 3 | 3,511 | 20.43% |
| TJX250117P00092500 | 2024-05-24 11:52AM EDT | 92.50 | 2.31 | 1.16 | 2.14 | 0.00 | - | 2 | 1,414 | 19.41% |
| TJX250117P00095000 | 2024-05-28 10:28AM EDT | 95.00 | 2.90 | 2.31 | 2.83 | 0.00 | - | 3 | 2,317 | 19.23% |
| TJX250117P00097500 | 2024-05-31 3:26PM EDT | 97.50 | 3.21 | 3.05 | 3.40 | -0.89 | -21.71% | 35 | 809 | 18.16% |
| TJX250117P00100000 | 2024-05-30 2:39PM EDT | 100.00 | 3.90 | 3.45 | 6.00 | 0.00 | - | 1 | 1,640 | 23.15% |
| TJX250117P00105000 | 2024-05-31 2:31PM EDT | 105.00 | 6.10 | 4.00 | 6.95 | +0.35 | +6.09% | 23 | 368 | 18.05% |
| TJX250117P00110000 | 2024-05-30 12:46PM EDT | 110.00 | 8.35 | 6.65 | 9.20 | 0.00 | - | 29 | 45 | 14.86% |
| TJX250117P00115000 | 2024-04-03 1:34PM EDT | 115.00 | 17.20 | 18.60 | 20.25 | 0.00 | - | 1 | 6 | 39.14% |
| TJX250117P00120000 | 2024-05-31 3:44PM EDT | 120.00 | 16.40 | 14.55 | 18.85 | -0.60 | -3.53% | 1 | 5 | 21.52% |
© 2024 Yahoo. All rights reserved.