TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TJX171215C000550002017-11-09 11:59AM EST55.0014.3015.0016.200.00-307169.92%
TJX171215C000600002017-11-17 12:24PM EST60.0010.8011.0011.30+1.70+18.68%101353.96%
TJX171215C000625002017-11-16 3:55PM EST62.506.778.508.900.00-22746.78%
TJX171215C000650002017-11-22 11:06AM EST65.006.105.806.100.00-39927.93%
TJX171215C000675002017-11-22 12:24PM EST67.503.593.503.800.00-555423.19%
TJX171215C000700002017-11-24 12:35PM EST70.001.751.651.85+0.11+6.71%812,43519.87%
TJX171215C000725002017-11-24 12:08PM EST72.500.550.500.60+0.02+3.77%5711,61817.80%
TJX171215C000750002017-11-24 11:56AM EST75.000.100.050.15-0.08-44.44%33,64317.92%
TJX171215C000775002017-11-22 11:56AM EST77.500.020.000.050.00-213220.12%
TJX171215C000800002017-11-15 12:00PM EST80.000.010.000.050.00-39725.78%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TJX171215P000550002017-11-14 11:24AM EST55.000.060.000.050.00-465649.41%
TJX171215P000600002017-11-24 12:22PM EST60.000.020.000.05-0.03-60.00%6015634.38%
TJX171215P000625002017-11-24 9:36AM EST62.500.050.050.10-0.05-50.00%901,33230.76%
TJX171215P000650002017-11-24 12:22PM EST65.000.110.050.150.00-652,85825.00%
TJX171215P000675002017-11-24 12:04PM EST67.500.250.250.30-0.05-16.67%111,28920.31%
TJX171215P000700002017-11-24 12:59PM EST70.000.870.800.90-0.13-13.00%611,93318.68%
TJX171215P000725002017-11-22 1:17PM EST72.502.232.102.250.00-1433518.12%
TJX171215P000750002017-11-20 3:30PM EST75.004.004.104.800.00-25629.79%
TJX171215P000775002017-11-24 12:38PM EST77.506.696.606.80-0.46-6.43%2925.88%