Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920C00055000 | 2024-03-18 9:31AM EDT | 55.00 | 109.50 | 107.90 | 111.35 | 0.00 | - | 1 | 1 | 944.24% |
| TGT240920C00060000 | 2023-12-22 10:33AM EDT | 60.00 | 80.10 | 80.10 | 82.50 | 0.00 | - | 5 | 0 | 0.00% |
| TGT240920C00065000 | 2024-02-28 1:28PM EDT | 65.00 | 87.37 | 110.70 | 114.85 | 0.00 | - | 1 | 1 | 1,181.05% |
| TGT240920C00070000 | 2024-08-20 3:47PM EDT | 70.00 | 74.55 | 80.40 | 82.85 | 0.00 | - | 5 | 0 | 268.75% |
| TGT240920C00080000 | 2024-08-20 3:52PM EDT | 80.00 | 64.29 | 70.40 | 72.85 | 0.00 | - | 11 | 0 | 226.37% |
| TGT240920C00085000 | 2024-08-20 1:08PM EDT | 85.00 | 57.85 | 65.40 | 67.85 | 0.00 | - | 93 | 0 | 207.03% |
| TGT240920C00090000 | 2024-08-20 3:33PM EDT | 90.00 | 56.10 | 60.40 | 62.85 | 0.00 | - | 620 | 0 | 188.67% |
| TGT240920C00095000 | 2024-08-20 3:33PM EDT | 95.00 | 47.55 | 55.40 | 57.85 | 0.00 | - | 1,240 | 0 | 171.29% |
| TGT240920C00100000 | 2024-08-21 3:46PM EDT | 100.00 | 60.20 | 50.45 | 52.85 | 0.00 | - | 2 | 7 | 157.03% |
| TGT240920C00105000 | 2024-09-13 12:44PM EDT | 105.00 | 46.73 | 45.30 | 47.85 | -1.92 | -3.95% | 1 | 4 | 133.98% |
| TGT240920C00110000 | 2024-08-21 2:25PM EDT | 110.00 | 51.20 | 40.45 | 42.90 | 0.00 | - | 2 | 2 | 127.25% |
| TGT240920C00115000 | 2024-08-20 3:33PM EDT | 115.00 | 31.00 | 35.45 | 37.90 | 0.00 | - | 1,860 | 0 | 112.11% |
| TGT240920C00120000 | 2024-09-10 2:51PM EDT | 120.00 | 28.60 | 31.05 | 32.25 | 0.00 | - | 2 | 434 | 95.90% |
| TGT240920C00125000 | 2024-09-11 3:39PM EDT | 125.00 | 22.10 | 26.10 | 27.50 | 0.00 | - | 1 | 134 | 88.96% |
| TGT240920C00130000 | 2024-09-13 2:51PM EDT | 130.00 | 21.54 | 20.40 | 21.85 | +2.94 | +15.81% | 8 | 629 | 76.03% |
| TGT240920C00132000 | 2024-08-21 9:30AM EDT | 132.00 | 33.25 | 18.40 | 19.85 | 0.00 | - | 1 | 1 | 70.02% |
| TGT240920C00133000 | 2024-09-11 9:32AM EDT | 133.00 | 14.95 | 16.65 | 19.75 | 0.00 | - | 3 | 4 | 90.43% |
| TGT240920C00135000 | 2024-09-13 11:01AM EDT | 135.00 | 16.78 | 14.90 | 17.75 | +2.73 | +19.43% | 5 | 1,812 | 83.20% |
| TGT240920C00136000 | 2024-09-09 12:58PM EDT | 136.00 | 16.45 | 14.40 | 15.85 | 0.00 | - | 1 | 0 | 58.01% |
| TGT240920C00137000 | 2024-09-12 10:41AM EDT | 137.00 | 10.90 | 12.60 | 14.85 | 0.00 | - | 2 | 52 | 54.98% |
| TGT240920C00138000 | 2024-09-12 10:41AM EDT | 138.00 | 9.95 | 12.65 | 14.85 | 0.00 | - | 1 | 12 | 74.17% |
| TGT240920C00139000 | 2024-08-21 9:41AM EDT | 139.00 | 28.25 | 10.90 | 12.90 | 0.00 | - | - | 1 | 50.29% |
| TGT240920C00140000 | 2024-09-13 2:02PM EDT | 140.00 | 11.74 | 11.45 | 12.60 | +3.29 | +38.93% | 29 | 1,276 | 50.20% |
| TGT240920C00141000 | 2024-09-13 12:12PM EDT | 141.00 | 10.69 | 10.40 | 10.90 | +2.24 | +26.51% | 2 | 27 | 44.04% |
| TGT240920C00142000 | 2024-09-11 3:50PM EDT | 142.00 | 6.00 | 8.60 | 9.85 | 0.00 | - | 17 | 94 | 39.70% |
| TGT240920C00143000 | 2024-09-12 12:26PM EDT | 143.00 | 7.45 | 7.80 | 8.95 | +1.40 | +23.14% | 5 | 29 | 38.82% |
| TGT240920C00144000 | 2024-09-13 11:03AM EDT | 144.00 | 7.88 | 7.20 | 8.40 | +3.96 | +101.02% | 2 | 940 | 43.87% |
| TGT240920C00145000 | 2024-09-13 3:59PM EDT | 145.00 | 6.85 | 6.75 | 6.95 | +2.10 | +44.21% | 29 | 4,960 | 32.18% |
| TGT240920C00146000 | 2024-09-13 10:49AM EDT | 146.00 | 6.38 | 5.20 | 6.15 | +2.38 | +59.50% | 3 | 326 | 32.28% |
| TGT240920C00147000 | 2024-09-13 3:59PM EDT | 147.00 | 5.15 | 5.05 | 5.25 | +2.10 | +68.85% | 42 | 548 | 30.15% |
| TGT240920C00148000 | 2024-09-13 10:59AM EDT | 148.00 | 4.66 | 4.10 | 4.45 | +2.25 | +93.36% | 27 | 226 | 29.10% |
| TGT240920C00149000 | 2024-09-13 2:04PM EDT | 149.00 | 3.45 | 3.55 | 3.70 | +1.46 | +73.37% | 222 | 462 | 28.10% |
| TGT240920C00150000 | 2024-09-13 3:59PM EDT | 150.00 | 3.01 | 2.88 | 3.05 | +1.38 | +84.66% | 398 | 3,865 | 27.71% |
| TGT240920C00152500 | 2024-09-13 3:59PM EDT | 152.50 | 1.60 | 1.56 | 1.67 | +0.81 | +102.53% | 681 | 954 | 26.12% |
| TGT240920C00155000 | 2024-09-13 3:59PM EDT | 155.00 | 0.81 | 0.76 | 0.82 | +0.46 | +131.43% | 1,053 | 3,973 | 25.66% |
| TGT240920C00157500 | 2024-09-13 3:59PM EDT | 157.50 | 0.38 | 0.33 | 0.38 | +0.22 | +137.50% | 474 | 1,376 | 26.03% |
| TGT240920C00160000 | 2024-09-13 3:59PM EDT | 160.00 | 0.16 | 0.14 | 0.18 | +0.07 | +77.78% | 1,482 | 10,999 | 27.15% |
| TGT240920C00162500 | 2024-09-13 3:49PM EDT | 162.50 | 0.07 | 0.07 | 0.11 | +0.02 | +40.00% | 46 | 597 | 29.69% |
| TGT240920C00165000 | 2024-09-13 2:33PM EDT | 165.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 136 | 5,091 | 30.47% |
| TGT240920C00167500 | 2024-09-13 2:11PM EDT | 167.50 | 0.02 | 0.03 | 0.06 | -0.01 | -33.33% | 29 | 641 | 35.84% |
| TGT240920C00170000 | 2024-09-13 2:11PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 14 | 2,637 | 36.52% |
| TGT240920C00175000 | 2024-09-13 10:41AM EDT | 175.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 39 | 3,566 | 44.14% |
| TGT240920C00180000 | 2024-09-12 1:16PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 106 | 2,448 | 49.22% |
| TGT240920C00185000 | 2024-09-13 3:47PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 4,865 | 57.42% |
| TGT240920C00190000 | 2024-09-10 11:13AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,380 | 54.69% |
| TGT240920C00195000 | 2024-09-09 12:30PM EDT | 195.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 767 | 78.13% |
| TGT240920C00200000 | 2024-09-10 9:34AM EDT | 200.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 353 | 82.03% |
| TGT240920C00210000 | 2024-09-09 2:21PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 117 | 233 | 84.38% |
| TGT240920C00220000 | 2024-09-09 10:05AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 132 | 94.53% |
| TGT240920C00230000 | 2024-09-06 2:53PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 50 | 109.38% |
| TGT240920C00240000 | 2024-08-27 3:45PM EDT | 240.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 25 | 130.86% |
| TGT240920C00250000 | 2024-09-05 11:43AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 249 | 123.44% |
| TGT240920C00260000 | 2024-08-22 9:47AM EDT | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 131.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920P00055000 | 2024-08-22 1:17PM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 12 | 285.94% |
| TGT240920P00060000 | 2024-08-02 10:20AM EDT | 60.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 325 | 316.02% |
| TGT240920P00065000 | 2024-08-28 11:17AM EDT | 65.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 394 | 241.41% |
| TGT240920P00070000 | 2024-08-05 9:30AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 619 | 50.00% |
| TGT240920P00075000 | 2024-08-13 11:40AM EDT | 75.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 20 | 633 | 274.02% |
| TGT240920P00080000 | 2024-08-06 2:39PM EDT | 80.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 12 | 173 | 179.69% |
| TGT240920P00085000 | 2024-08-29 10:11AM EDT | 85.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 60 | 1,190 | 169.53% |
| TGT240920P00090000 | 2024-08-27 11:24AM EDT | 90.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 246 | 153.91% |
| TGT240920P00095000 | 2024-08-27 10:48AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 109.38% |
| TGT240920P00100000 | 2024-09-09 12:19PM EDT | 100.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 9 | 1,976 | 125.39% |
| TGT240920P00105000 | 2024-09-09 10:00AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,702 | 87.50% |
| TGT240920P00110000 | 2024-09-11 2:26PM EDT | 110.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 126 | 2,887 | 100.00% |
| TGT240920P00115000 | 2024-09-13 9:44AM EDT | 115.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 571 | 81.25% |
| TGT240920P00120000 | 2024-09-13 9:43AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 20 | 13,852 | 60.94% |
| TGT240920P00125000 | 2024-09-13 2:52PM EDT | 125.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 2 | 4,484 | 58.59% |
| TGT240920P00130000 | 2024-09-13 1:11PM EDT | 130.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 15 | 11,937 | 50.98% |
| TGT240920P00131000 | 2024-08-26 11:38AM EDT | 131.00 | 0.07 | 0.01 | 1.18 | 0.00 | - | 2 | 84 | 76.61% |
| TGT240920P00132000 | 2024-09-11 2:51PM EDT | 132.00 | 0.09 | 0.01 | 1.07 | 0.00 | - | 1 | 49 | 71.73% |
| TGT240920P00133000 | 2024-09-12 2:51PM EDT | 133.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 12 | 113 | 45.90% |
| TGT240920P00134000 | 2024-09-12 9:30AM EDT | 134.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 53 | 43.56% |
| TGT240920P00135000 | 2024-09-13 10:10AM EDT | 135.00 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 3 | 3,621 | 42.19% |
| TGT240920P00136000 | 2024-09-12 9:30AM EDT | 136.00 | 0.21 | 0.02 | 0.09 | 0.00 | - | 1 | 73 | 40.72% |
| TGT240920P00137000 | 2024-09-13 10:33AM EDT | 137.00 | 0.06 | 0.02 | 0.09 | -0.08 | -57.14% | 10 | 44 | 38.38% |
| TGT240920P00138000 | 2024-09-12 12:22PM EDT | 138.00 | 0.18 | 0.03 | 0.11 | 0.00 | - | 2 | 64 | 37.31% |
| TGT240920P00139000 | 2024-09-13 1:35PM EDT | 139.00 | 0.09 | 0.04 | 0.12 | -0.15 | -62.50% | 1 | 54 | 35.45% |
| TGT240920P00140000 | 2024-09-13 3:48PM EDT | 140.00 | 0.09 | 0.06 | 0.14 | -0.19 | -67.86% | 16 | 1,829 | 34.08% |
| TGT240920P00141000 | 2024-09-13 2:18PM EDT | 141.00 | 0.12 | 0.08 | 0.17 | -0.19 | -61.29% | 6 | 65 | 32.81% |
| TGT240920P00142000 | 2024-09-13 12:10PM EDT | 142.00 | 0.16 | 0.14 | 0.17 | -0.29 | -64.44% | 11 | 668 | 30.23% |
| TGT240920P00143000 | 2024-09-13 12:03PM EDT | 143.00 | 0.20 | 0.19 | 0.22 | -0.37 | -64.91% | 38 | 178 | 29.35% |
| TGT240920P00144000 | 2024-09-13 2:16PM EDT | 144.00 | 0.24 | 0.25 | 0.29 | -0.44 | -64.71% | 30 | 1,177 | 28.61% |
| TGT240920P00145000 | 2024-09-13 3:14PM EDT | 145.00 | 0.37 | 0.30 | 0.41 | -0.54 | -59.34% | 1,892 | 2,151 | 28.47% |
| TGT240920P00146000 | 2024-09-13 3:35PM EDT | 146.00 | 0.50 | 0.45 | 0.55 | -0.78 | -60.94% | 372 | 1,450 | 28.03% |
| TGT240920P00147000 | 2024-09-13 3:59PM EDT | 147.00 | 0.67 | 0.61 | 0.70 | -1.03 | -60.59% | 94 | 1,605 | 27.12% |
| TGT240920P00148000 | 2024-09-13 12:23PM EDT | 148.00 | 0.88 | 0.80 | 0.89 | -0.97 | -52.43% | 176 | 305 | 26.22% |
| TGT240920P00149000 | 2024-09-13 3:45PM EDT | 149.00 | 1.12 | 1.08 | 1.16 | -1.32 | -54.10% | 149 | 317 | 25.73% |
| TGT240920P00150000 | 2024-09-13 3:59PM EDT | 150.00 | 1.42 | 1.40 | 1.50 | -1.44 | -50.35% | 352 | 2,387 | 25.37% |
| TGT240920P00152500 | 2024-09-13 3:37PM EDT | 152.50 | 2.81 | 2.56 | 2.72 | -1.78 | -38.78% | 223 | 854 | 25.03% |
| TGT240920P00155000 | 2024-09-13 3:25PM EDT | 155.00 | 4.54 | 4.20 | 4.40 | -2.41 | -34.68% | 104 | 1,808 | 24.78% |
| TGT240920P00157500 | 2024-09-13 11:19AM EDT | 157.50 | 6.50 | 5.45 | 7.20 | -2.35 | -26.55% | 12 | 473 | 38.09% |
| TGT240920P00160000 | 2024-09-13 3:25PM EDT | 160.00 | 9.00 | 8.45 | 8.90 | -2.48 | -21.60% | 29 | 1,579 | 29.64% |
| TGT240920P00162500 | 2024-09-12 3:37PM EDT | 162.50 | 14.25 | 10.85 | 13.20 | 0.00 | - | 290 | 11 | 50.49% |
| TGT240920P00165000 | 2024-09-13 10:26AM EDT | 165.00 | 12.40 | 12.40 | 14.30 | -4.00 | -24.39% | 3 | 112 | 52.44% |
| TGT240920P00167500 | 2024-09-13 3:10PM EDT | 167.50 | 16.95 | 15.85 | 17.50 | -2.05 | -10.79% | 8 | 9 | 55.47% |
| TGT240920P00170000 | 2024-09-13 3:10PM EDT | 170.00 | 18.62 | 17.05 | 20.65 | -2.78 | -12.99% | 18 | 15 | 92.04% |
| TGT240920P00175000 | 2024-09-13 3:10PM EDT | 175.00 | 22.95 | 23.45 | 24.75 | -4.45 | -16.24% | 10 | 8 | 69.82% |
| TGT240920P00180000 | 2024-09-05 3:44PM EDT | 180.00 | 28.27 | 27.35 | 30.40 | 0.00 | - | 2 | 3 | 70.02% |
| TGT240920P00185000 | 2024-09-13 3:25PM EDT | 185.00 | 34.06 | 32.35 | 35.40 | +0.77 | +2.31% | 1 | 0 | 78.81% |
| TGT240920P00190000 | 2024-09-13 3:25PM EDT | 190.00 | 39.04 | 36.95 | 40.45 | -5.86 | -13.05% | 1 | 0 | 71.09% |
| TGT240920P00195000 | 2024-05-22 3:06PM EDT | 195.00 | 51.38 | 47.60 | 50.90 | 0.00 | - | 124 | 0 | 215.48% |
| TGT240920P00200000 | 2024-05-22 3:04PM EDT | 200.00 | 58.15 | 52.35 | 55.80 | 0.00 | - | 53 | 0 | 224.61% |
© 2024 Yahoo. All rights reserved.