TJX - The TJX Companies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TJX190719C000325002019-05-28 3:21PM EDT32.5018.0520.1021.200.00-44133.40%
TJX190719C000350002019-06-10 12:03AM EDT35.0014.3517.6018.500.00-22102.93%
TJX190719C000375002019-06-07 11:24AM EDT37.5015.0015.1016.300.00-316106.35%
TJX190719C000400002019-06-19 10:25AM EDT40.0013.5512.6013.900.00-110895.31%
TJX190719C000425002019-06-25 3:23PM EDT42.5010.6510.1011.100.00-117067.29%
TJX190719C000450002019-06-21 12:36PM EDT45.008.617.908.400.00-1044744.24%
TJX190719C000475002019-06-24 10:48AM EDT47.505.515.506.000.00-230137.11%
TJX190719C000500002019-06-21 3:06PM EDT50.003.813.203.50-0.19-4.75%62,67024.41%
TJX190719C000525002019-06-25 3:52PM EDT52.501.481.351.450.00-1014,76319.31%
TJX190719C000550002019-06-25 3:48PM EDT55.000.390.350.400.00-14,6373,76319.09%
TJX190719C000575002019-06-25 1:12PM EDT57.500.050.050.150.00-115,76023.15%
TJX190719C000600002019-06-25 2:53PM EDT60.000.030.000.050.00-651,96225.59%
TJX190719C000650002019-06-21 9:32AM EDT65.000.030.000.050.00-549,68039.06%
TJX190719C000700002019-06-12 10:52AM EDT70.000.030.000.050.00-6211250.78%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TJX190719P000325002019-06-10 12:03AM EDT32.500.100.000.050.00-21481.25%
TJX190719P000350002019-06-10 12:03AM EDT35.000.100.000.050.00-115269.53%
TJX190719P000375002019-05-29 1:17PM EDT37.500.050.000.050.00-1918659.38%
TJX190719P000400002019-06-17 10:01AM EDT40.000.030.000.050.00-111054.69%
TJX190719P000425002019-06-11 3:48PM EDT42.500.050.000.050.00-338744.53%
TJX190719P000450002019-06-21 1:32PM EDT45.000.050.000.100.00-472839.45%
TJX190719P000475002019-06-25 10:47AM EDT47.500.040.050.150.00-11,34931.74%
TJX190719P000500002019-06-25 1:06PM EDT50.000.250.200.300.00-151,09925.39%
TJX190719P000525002019-06-25 11:30AM EDT52.500.750.800.900.00-4861,70022.75%
TJX190719P000550002019-06-21 3:53PM EDT55.002.232.252.40+0.48+27.43%1442524.07%
TJX190719P000575002019-06-19 12:34PM EDT57.503.863.605.000.00-1639.75%
TJX190719P000600002019-06-07 11:09AM EDT60.008.036.607.900.00-2361.08%