NYSE - Delayed Quote • USD
The TJX Companies, Inc. (TJX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:51 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240426C00087000 | 4/19/2024 7:29 PM | 87 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
TJX240426C00088000 | 4/12/2024 2:41 PM | 88 | 7.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
TJX240426C00089000 | 4/15/2024 7:17 PM | 89 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
TJX240426C00090000 | 3/28/2024 1:33 PM | 90 | 11.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
TJX240426C00091000 | 3/26/2024 6:43 PM | 91 | 8.75 | 5.30 | 5.55 | 0.00 | 0.00% | 1 | 1 | 77.34% |
TJX240426C00092000 | 4/24/2024 1:30 PM | 92 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
TJX240426C00093000 | 4/25/2024 4:31 PM | 93 | 2.92 | 0.00 | 0.00 | 1.25 | 74.85% | 1 | 0 | 0.00% |
TJX240426C00094000 | 4/25/2024 4:11 PM | 94 | 1.69 | 0.00 | 0.00 | 0.23 | 15.75% | 1,309 | 0 | 0.00% |
TJX240426C00095000 | 4/25/2024 5:37 PM | 95 | 1.13 | 0.00 | 0.00 | 0.35 | 44.87% | 49 | 0 | 0.00% |
TJX240426C00096000 | 4/25/2024 7:59 PM | 96 | 0.69 | 0.00 | 0.00 | 0.44 | 176.00% | 180 | 0 | 0.00% |
TJX240426C00097000 | 4/25/2024 7:59 PM | 97 | 0.20 | 0.00 | 0.00 | 0.13 | 185.71% | 82 | 0 | 3.13% |
TJX240426C00098000 | 4/25/2024 5:13 PM | 98 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 6.25% |
TJX240426C00099000 | 4/15/2024 3:24 PM | 99 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
TJX240426C00100000 | 4/19/2024 7:50 PM | 100 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
TJX240426C00101000 | 4/23/2024 7:43 PM | 101 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
TJX240426C00102000 | 4/11/2024 1:53 PM | 102 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
TJX240426C00103000 | 4/11/2024 1:43 PM | 103 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
TJX240426C00104000 | 4/3/2024 3:58 PM | 104 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
TJX240426C00105000 | 4/12/2024 2:41 PM | 105 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
TJX240426C00110000 | 4/4/2024 5:15 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TJX240426P00085000 | 4/17/2024 2:24 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
TJX240426P00087000 | 4/1/2024 1:32 PM | 87 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
TJX240426P00088000 | 4/19/2024 1:37 PM | 88 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
TJX240426P00089000 | 4/17/2024 5:37 PM | 89 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
TJX240426P00090000 | 4/25/2024 2:09 PM | 90 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
TJX240426P00091000 | 4/25/2024 7:11 PM | 91 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 0 | 25.00% |
TJX240426P00092000 | 4/25/2024 4:56 PM | 92 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 97 | 0 | 25.00% |
TJX240426P00093000 | 4/25/2024 2:28 PM | 93 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 29 | 0 | 12.50% |
TJX240426P00094000 | 4/25/2024 4:29 PM | 94 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 94 | 0 | 12.50% |
TJX240426P00095000 | 4/25/2024 7:40 PM | 95 | 0.07 | 0.00 | 0.00 | -0.28 | -80.00% | 67 | 0 | 6.25% |
TJX240426P00096000 | 4/25/2024 7:39 PM | 96 | 0.23 | 0.00 | 0.00 | -2.06 | -89.96% | 38 | 0 | 3.13% |
TJX240426P00097000 | 4/24/2024 7:58 PM | 97 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
TJX240426P00098000 | 4/25/2024 1:52 PM | 98 | 2.55 | 0.00 | 0.00 | -0.80 | -23.88% | 10 | 0 | 0.00% |
TJX240426P00099000 | 4/17/2024 7:04 PM | 99 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 220 | 0 | 0.00% |
TJX240426P00100000 | 4/17/2024 7:09 PM | 100 | 7.05 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 0.00% |
TJX240426P00101000 | 4/17/2024 6:00 PM | 101 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
TJX240426P00102000 | 4/24/2024 6:57 PM | 102 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
ROST Ross Stores, Inc.
132.15
-0.35%
BURL Burlington Stores, Inc.
178.53
-0.12%
FL Foot Locker, Inc.
21.93
-4.11%
GPS The Gap, Inc.
20.22
+0.55%
AEO American Eagle Outfitters, Inc.
22.94
+1.37%
ANF Abercrombie & Fitch Co.
115.45
+0.31%
LULU Lululemon Athletica Inc.
360.00
-1.26%
BOOT Boot Barn Holdings, Inc.
107.28
-0.07%
URBN Urban Outfitters, Inc.
38.78
-1.05%
HIBB Hibbett, Inc.
86.10
-0.47%