TGT - Target Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230609C00085000 | 2023-05-23 2:28PM EDT | 85.00 | 63.66 | 47.40 | 48.15 | 0.00 | - | 3 | 6 | 213.28% |
| TGT230609C00090000 | 2023-05-17 10:30AM EDT | 90.00 | 70.75 | 42.40 | 43.15 | 0.00 | - | - | 0 | 189.06% |
| TGT230609C00110000 | 2023-05-31 1:59PM EDT | 110.00 | 22.30 | 22.40 | 23.30 | 0.00 | - | - | 100 | 111.33% |
| TGT230609C00112000 | 2023-06-01 1:02PM EDT | 112.00 | 18.40 | 20.40 | 21.25 | 0.00 | - | - | 2 | 99.22% |
| TGT230609C00114000 | 2023-06-05 9:32AM EDT | 114.00 | 18.61 | 18.45 | 19.20 | 0.00 | - | 1 | 6 | 90.23% |
| TGT230609C00115000 | 2023-05-26 11:02AM EDT | 115.00 | 24.75 | 17.30 | 18.25 | 0.00 | - | 1 | 1 | 78.91% |
| TGT230609C00117000 | 2023-05-31 1:41PM EDT | 117.00 | 15.65 | 15.60 | 16.05 | 0.00 | - | - | 1 | 77.15% |
| TGT230609C00119000 | 2023-06-05 12:00PM EDT | 119.00 | 11.70 | 13.40 | 14.15 | 0.00 | - | 40 | 14 | 62.50% |
| TGT230609C00120000 | 2023-06-06 11:20AM EDT | 120.00 | 12.15 | 12.40 | 13.15 | +1.70 | +16.27% | 3 | 33 | 58.59% |
| TGT230609C00121000 | 2023-06-05 3:59PM EDT | 121.00 | 9.60 | 11.45 | 12.05 | 0.00 | - | 62 | 108 | 50.98% |
| TGT230609C00122000 | 2023-06-05 11:47AM EDT | 122.00 | 8.40 | 10.35 | 11.30 | 0.00 | - | 2 | 3 | 55.47% |
| TGT230609C00123000 | 2023-06-06 9:41AM EDT | 123.00 | 7.70 | 9.65 | 10.15 | -0.15 | -1.91% | 2 | 97 | 56.45% |
| TGT230609C00124000 | 2023-06-06 2:47PM EDT | 124.00 | 8.35 | 8.60 | 9.20 | -0.95 | -10.22% | 84 | 28 | 51.76% |
| TGT230609C00125000 | 2023-06-06 1:58PM EDT | 125.00 | 7.10 | 7.55 | 8.20 | +1.40 | +24.56% | 21 | 91 | 60.74% |
| TGT230609C00126000 | 2023-06-06 11:38AM EDT | 126.00 | 5.60 | 6.75 | 7.20 | +0.60 | +12.00% | 64 | 34 | 55.08% |
| TGT230609C00127000 | 2023-06-06 2:59PM EDT | 127.00 | 5.75 | 5.75 | 6.20 | +1.40 | +32.18% | 7 | 120 | 49.32% |
| TGT230609C00128000 | 2023-06-06 3:59PM EDT | 128.00 | 4.98 | 4.80 | 5.15 | +1.58 | +46.47% | 163 | 270 | 41.80% |
| TGT230609C00129000 | 2023-06-06 3:30PM EDT | 129.00 | 4.20 | 3.95 | 4.25 | +1.44 | +52.17% | 72 | 381 | 38.82% |
| TGT230609C00130000 | 2023-06-06 3:59PM EDT | 130.00 | 3.39 | 3.15 | 3.40 | +1.24 | +57.67% | 434 | 1,125 | 36.28% |
| TGT230609C00131000 | 2023-06-06 3:59PM EDT | 131.00 | 2.47 | 2.45 | 2.66 | +0.84 | +51.53% | 1,222 | 1,249 | 35.11% |
| TGT230609C00132000 | 2023-06-06 3:59PM EDT | 132.00 | 1.85 | 1.78 | 1.92 | +0.64 | +52.89% | 2,007 | 960 | 32.28% |
| TGT230609C00133000 | 2023-06-06 3:59PM EDT | 133.00 | 1.35 | 1.33 | 1.39 | +0.48 | +55.17% | 3,679 | 1,485 | 31.93% |
| TGT230609C00134000 | 2023-06-06 3:59PM EDT | 134.00 | 0.94 | 0.90 | 0.94 | +0.31 | +49.21% | 2,074 | 1,191 | 31.13% |
| TGT230609C00135000 | 2023-06-06 3:59PM EDT | 135.00 | 0.61 | 0.59 | 0.62 | +0.20 | +48.78% | 1,962 | 2,974 | 30.91% |
| TGT230609C00136000 | 2023-06-06 3:59PM EDT | 136.00 | 0.39 | 0.35 | 0.42 | +0.07 | +21.87% | 931 | 1,695 | 31.64% |
| TGT230609C00137000 | 2023-06-06 3:59PM EDT | 137.00 | 0.26 | 0.23 | 0.28 | +0.05 | +23.81% | 557 | 1,068 | 32.42% |
| TGT230609C00138000 | 2023-06-06 3:58PM EDT | 138.00 | 0.18 | 0.14 | 0.19 | +0.02 | +12.50% | 355 | 1,469 | 33.40% |
| TGT230609C00139000 | 2023-06-06 3:55PM EDT | 139.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 310 | 742 | 34.57% |
| TGT230609C00140000 | 2023-06-06 3:59PM EDT | 140.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 854 | 1,882 | 36.52% |
| TGT230609C00141000 | 2023-06-06 3:27PM EDT | 141.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 25 | 218 | 37.50% |
| TGT230609C00142000 | 2023-06-06 3:55PM EDT | 142.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 66 | 383 | 40.04% |
| TGT230609C00143000 | 2023-06-06 3:36PM EDT | 143.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 86 | 243 | 42.19% |
| TGT230609C00144000 | 2023-06-06 3:28PM EDT | 144.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 111 | 314 | 43.75% |
| TGT230609C00145000 | 2023-06-06 3:58PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 117 | 455 | 46.88% |
| TGT230609C00146000 | 2023-06-06 3:00PM EDT | 146.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 315 | 48.05% |
| TGT230609C00147000 | 2023-06-05 12:08PM EDT | 147.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 115 | 307 | 50.78% |
| TGT230609C00148000 | 2023-06-06 3:30PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 1,200 | 50.78% |
| TGT230609C00149000 | 2023-06-06 10:02AM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 198 | 50.00% |
| TGT230609C00150000 | 2023-06-06 3:28PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 1,426 | 51.56% |
| TGT230609C00152500 | 2023-06-05 3:22PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 229 | 57.81% |
| TGT230609C00155000 | 2023-06-06 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,057 | 59.38% |
| TGT230609C00157500 | 2023-06-06 10:28AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 281 | 65.63% |
| TGT230609C00160000 | 2023-06-06 3:58PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,014 | 71.88% |
| TGT230609C00162500 | 2023-06-02 10:18AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 42 | 81.25% |
| TGT230609C00165000 | 2023-06-05 10:18AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 404 | 81.25% |
| TGT230609C00167500 | 2023-05-31 11:23AM EDT | 167.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 53 | 87.50% |
| TGT230609C00170000 | 2023-06-06 3:49PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 607 | 90.63% |
| TGT230609C00172500 | 2023-06-05 9:34AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 96.88% |
| TGT230609C00175000 | 2023-06-05 3:56PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 100.00% |
| TGT230609C00180000 | 2023-05-26 3:37PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 212 | 109.38% |
| TGT230609C00185000 | 2023-05-25 12:14PM EDT | 185.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 118.75% |
| TGT230609C00190000 | 2023-05-30 9:53AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 128.13% |
| TGT230609C00195000 | 2023-05-31 10:37AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 257 | 137.50% |
| TGT230609C00200000 | 2023-05-25 12:14PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 143.75% |
| TGT230609C00205000 | 2023-05-15 2:46PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 1 | 150.00% |
| TGT230609C00210000 | 2023-05-15 1:54PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 159.38% |
| TGT230609C00230000 | 2023-05-01 9:30AM EDT | 230.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230609P00075000 | 2023-05-30 12:16PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 62 | 200.00% |
| TGT230609P00080000 | 2023-06-02 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 181.25% |
| TGT230609P00085000 | 2023-05-30 3:00PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 58 | 162.50% |
| TGT230609P00090000 | 2023-06-06 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 198 | 143.75% |
| TGT230609P00095000 | 2023-06-02 9:36AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 106 | 125.00% |
| TGT230609P00100000 | 2023-06-06 10:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 783 | 106.25% |
| TGT230609P00105000 | 2023-06-06 9:37AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 87.50% |
| TGT230609P00110000 | 2023-06-06 11:52AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 857 | 71.88% |
| TGT230609P00111000 | 2023-06-05 10:59AM EDT | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 201 | 272 | 68.75% |
| TGT230609P00112000 | 2023-06-05 2:48PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 51 | 65.63% |
| TGT230609P00113000 | 2023-06-06 3:37PM EDT | 113.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 97 | 274 | 67.19% |
| TGT230609P00114000 | 2023-06-06 2:08PM EDT | 114.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 269 | 64.06% |
| TGT230609P00115000 | 2023-06-06 3:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 212 | 902 | 56.25% |
| TGT230609P00116000 | 2023-06-06 1:14PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 12 | 598 | 57.81% |
| TGT230609P00117000 | 2023-06-06 3:21PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 489 | 54.69% |
| TGT230609P00118000 | 2023-06-06 2:22PM EDT | 118.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 384 | 53.13% |
| TGT230609P00119000 | 2023-06-06 2:36PM EDT | 119.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 103 | 983 | 50.00% |
| TGT230609P00120000 | 2023-06-06 3:44PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 885 | 2,361 | 50.78% |
| TGT230609P00121000 | 2023-06-06 2:31PM EDT | 121.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 66 | 292 | 47.27% |
| TGT230609P00122000 | 2023-06-06 3:21PM EDT | 122.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 163 | 706 | 45.31% |
| TGT230609P00123000 | 2023-06-06 3:51PM EDT | 123.00 | 0.04 | 0.02 | 0.05 | -0.14 | -77.78% | 545 | 1,053 | 43.16% |
| TGT230609P00124000 | 2023-06-06 3:51PM EDT | 124.00 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 351 | 548 | 40.63% |
| TGT230609P00125000 | 2023-06-06 3:55PM EDT | 125.00 | 0.08 | 0.06 | 0.08 | -0.24 | -75.00% | 978 | 2,070 | 38.48% |
| TGT230609P00126000 | 2023-06-06 3:59PM EDT | 126.00 | 0.10 | 0.10 | 0.11 | -0.31 | -75.61% | 1,725 | 894 | 36.72% |
| TGT230609P00127000 | 2023-06-06 3:56PM EDT | 127.00 | 0.16 | 0.13 | 0.16 | -0.44 | -73.33% | 903 | 1,565 | 35.16% |
| TGT230609P00128000 | 2023-06-06 3:59PM EDT | 128.00 | 0.23 | 0.21 | 0.23 | -0.58 | -71.60% | 1,067 | 1,352 | 33.59% |
| TGT230609P00129000 | 2023-06-06 3:58PM EDT | 129.00 | 0.32 | 0.31 | 0.35 | -0.84 | -72.41% | 852 | 821 | 32.62% |
| TGT230609P00130000 | 2023-06-06 3:59PM EDT | 130.00 | 0.50 | 0.50 | 0.52 | -0.98 | -66.22% | 2,041 | 1,874 | 31.54% |
| TGT230609P00131000 | 2023-06-06 3:58PM EDT | 131.00 | 0.75 | 0.73 | 0.78 | -1.28 | -63.05% | 1,016 | 2,815 | 30.96% |
| TGT230609P00132000 | 2023-06-06 3:59PM EDT | 132.00 | 1.11 | 1.08 | 1.14 | -1.51 | -57.63% | 718 | 3,151 | 30.57% |
| TGT230609P00133000 | 2023-06-06 3:59PM EDT | 133.00 | 1.56 | 1.50 | 1.60 | -1.84 | -54.12% | 187 | 606 | 30.08% |
| TGT230609P00134000 | 2023-06-06 3:59PM EDT | 134.00 | 2.15 | 2.09 | 2.19 | -2.13 | -49.77% | 58 | 503 | 30.03% |
| TGT230609P00135000 | 2023-06-06 3:21PM EDT | 135.00 | 2.72 | 2.70 | 2.90 | -2.18 | -44.49% | 107 | 1,489 | 30.42% |
| TGT230609P00136000 | 2023-06-06 3:45PM EDT | 136.00 | 3.73 | 3.50 | 3.85 | -2.07 | -35.69% | 12 | 626 | 35.40% |
| TGT230609P00137000 | 2023-06-06 3:18PM EDT | 137.00 | 4.45 | 4.30 | 4.70 | -2.30 | -34.07% | 10 | 458 | 36.57% |
| TGT230609P00138000 | 2023-06-06 11:52AM EDT | 138.00 | 6.75 | 5.25 | 5.65 | -0.35 | -4.93% | 6 | 147 | 39.99% |
| TGT230609P00139000 | 2023-06-06 1:03PM EDT | 139.00 | 7.40 | 6.10 | 6.65 | -0.15 | -1.99% | 3 | 178 | 44.87% |
| TGT230609P00140000 | 2023-06-06 3:56PM EDT | 140.00 | 7.40 | 7.10 | 7.55 | -2.10 | -22.11% | 31 | 276 | 45.22% |
| TGT230609P00141000 | 2023-06-06 3:58PM EDT | 141.00 | 8.30 | 8.05 | 8.60 | -2.51 | -23.22% | 75 | 35 | 51.95% |
| TGT230609P00142000 | 2023-06-06 3:18PM EDT | 142.00 | 9.31 | 9.00 | 9.65 | -1.74 | -15.75% | 4 | 48 | 58.59% |
| TGT230609P00143000 | 2023-06-06 9:42AM EDT | 143.00 | 12.47 | 10.05 | 10.55 | -0.30 | -2.35% | 1 | 48 | 57.81% |
| TGT230609P00144000 | 2023-06-06 1:20PM EDT | 144.00 | 12.60 | 11.05 | 11.65 | -1.15 | -8.36% | 2 | 11 | 67.19% |
| TGT230609P00145000 | 2023-06-06 9:33AM EDT | 145.00 | 14.70 | 11.95 | 12.60 | +2.70 | +22.50% | 1 | 11 | 68.65% |
| TGT230609P00146000 | 2023-06-06 10:00AM EDT | 146.00 | 15.39 | 12.90 | 13.65 | +1.83 | +13.50% | 2 | 4 | 75.39% |
| TGT230609P00147000 | 2023-05-31 12:07PM EDT | 147.00 | 14.25 | 13.90 | 14.65 | 0.00 | - | 4 | 0 | 79.30% |
| TGT230609P00148000 | 2023-06-06 3:09PM EDT | 148.00 | 15.40 | 14.90 | 15.65 | +0.27 | +1.78% | 1 | 6 | 83.20% |
| TGT230609P00149000 | 2023-06-01 1:04PM EDT | 149.00 | 18.60 | 15.90 | 16.70 | 0.00 | - | 1 | 0 | 89.84% |
| TGT230609P00150000 | 2023-06-06 3:15PM EDT | 150.00 | 17.35 | 17.05 | 17.55 | -2.25 | -11.48% | 12 | 6 | 84.38% |
| TGT230609P00152500 | 2023-06-02 9:33AM EDT | 152.50 | 21.55 | 19.40 | 20.20 | 0.00 | - | 1 | 0 | 103.13% |
| TGT230609P00155000 | 2023-06-06 10:17AM EDT | 155.00 | 24.28 | 21.80 | 22.65 | +1.18 | +5.11% | 10 | 10 | 108.89% |
| TGT230609P00160000 | 2023-06-01 9:33AM EDT | 160.00 | 31.30 | 26.95 | 27.85 | 0.00 | - | 4 | 0 | 100.78% |
| TGT230609P00165000 | 2023-05-22 9:54AM EDT | 165.00 | 14.84 | 31.85 | 32.70 | 0.00 | - | 1 | 0 | 145.51% |
| TGT230609P00170000 | 2023-05-19 1:05PM EDT | 170.00 | 18.28 | 36.90 | 37.85 | 0.00 | - | 1 | 0 | 122.66% |
| TGT230609P00175000 | 2023-05-23 10:01AM EDT | 175.00 | 24.45 | 41.95 | 42.85 | 0.00 | - | - | 0 | 140.23% |
| TGT230609P00177500 | 2023-05-26 9:57AM EDT | 177.50 | 39.25 | 44.35 | 45.20 | 0.00 | - | 1 | 0 | 182.42% |
| TGT230609P00180000 | 2023-05-17 11:07AM EDT | 180.00 | 17.70 | 46.90 | 47.80 | 0.00 | - | - | 0 | 139.06% |
| TGT230609P00185000 | 2023-05-30 9:35AM EDT | 185.00 | 47.80 | 51.95 | 52.85 | 0.00 | - | - | 0 | 163.28% |
| TGT230609P00205000 | 2023-05-18 10:10AM EDT | 205.00 | 46.50 | 71.85 | 72.70 | 0.00 | - | 1 | 0 | 250.98% |
| TGT230609P00215000 | 2023-05-31 10:18AM EDT | 215.00 | 80.15 | 81.90 | 82.75 | 0.00 | - | - | 0 | 192.19% |
© 2023 Yahoo. All rights reserved.