Australia markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.23+0.82 (+0.57%)
At close: 04:00PM EDT
145.20 -0.03 (-0.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT240531C001250002024-05-06 9:41AM EDT125.0033.0618.1021.000.00--0100.88%
TGT240531C001300002024-05-23 1:43PM EDT130.0015.3413.8516.750.00-213100.98%
TGT240531C001320002024-05-24 9:42AM EDT132.0013.0012.0014.75+1.00+8.33%1591.75%
TGT240531C001330002024-05-23 2:04PM EDT133.0011.5010.1513.950.00--191.46%
TGT240531C001350002024-05-23 11:01AM EDT135.0010.008.9011.900.00-43080.81%
TGT240531C001380002024-05-23 9:39AM EDT138.005.156.208.450.00--257.28%
TGT240531C001390002024-05-24 10:15AM EDT139.005.555.758.05+0.15+2.78%1263.67%
TGT240531C001400002024-05-24 1:33PM EDT140.004.854.856.00+0.35+7.78%607638.84%
TGT240531C001410002024-05-24 1:45PM EDT141.005.003.655.15+1.30+35.14%2427637.16%
TGT240531C001420002024-05-24 3:49PM EDT142.003.352.424.40+0.20+6.35%5222036.60%
TGT240531C001430002024-05-24 3:59PM EDT143.002.852.582.97+0.59+26.11%18733924.02%
TGT240531C001440002024-05-24 3:59PM EDT144.002.072.022.14+0.15+7.81%45574821.36%
TGT240531C001450002024-05-24 3:59PM EDT145.001.531.441.53+0.04+2.68%1,4431,33020.85%
TGT240531C001460002024-05-24 3:59PM EDT146.001.070.981.050.00-63858120.61%
TGT240531C001470002024-05-24 3:59PM EDT147.000.700.640.71-0.03-4.11%92266720.85%
TGT240531C001480002024-05-24 3:59PM EDT148.000.470.410.47-0.09-16.07%59426321.24%
TGT240531C001490002024-05-24 3:41PM EDT149.000.250.260.31-0.10-28.57%25819721.78%
TGT240531C001500002024-05-24 3:59PM EDT150.000.200.170.22-0.09-31.03%24582322.90%
TGT240531C001525002024-05-24 3:57PM EDT152.500.080.070.10-0.07-46.67%8474925.78%
TGT240531C001550002024-05-24 3:59PM EDT155.000.050.030.06-0.04-44.44%3094,86629.49%
TGT240531C001575002024-05-24 3:43PM EDT157.500.050.020.05-0.01-16.67%791,14934.38%
TGT240531C001600002024-05-24 3:48PM EDT160.000.030.030.05-0.02-40.00%1921,30840.04%
TGT240531C001625002024-05-24 12:47PM EDT162.500.020.010.04-0.02-50.00%576143.75%
TGT240531C001650002024-05-24 3:45PM EDT165.000.020.020.040.00-141,12248.83%
TGT240531C001675002024-05-24 3:59PM EDT167.500.020.010.11-0.02-50.00%845557.03%
TGT240531C001700002024-05-24 3:59PM EDT170.000.010.010.02-0.02-66.67%421,33852.34%
TGT240531C001725002024-05-24 1:13PM EDT172.500.010.010.04-0.01-50.00%5655159.77%
TGT240531C001750002024-05-24 3:38PM EDT175.000.020.010.02+0.01+100.00%481160.94%
TGT240531C001775002024-05-23 9:31AM EDT177.501.230.002.040.00-194128.52%
TGT240531C001800002024-05-24 3:24PM EDT180.000.010.000.010.00-875562.50%
TGT240531C001825002024-05-22 11:20AM EDT182.500.030.000.030.00-146972.66%
TGT240531C001850002024-05-24 11:13AM EDT185.000.010.000.010.00-116468.75%
TGT240531C001875002024-05-24 12:13PM EDT187.500.020.000.01+0.01+100.00%513571.88%
TGT240531C001900002024-05-24 3:31PM EDT190.000.020.000.02+0.01+100.00%14580.47%
TGT240531C001925002024-05-22 9:31AM EDT192.500.040.000.030.00--187.50%
TGT240531C001950002024-05-22 10:20AM EDT195.000.010.000.020.00-12687.50%
TGT240531C002000002024-05-22 9:33AM EDT200.000.010.000.010.00-9027187.50%
TGT240531C002050002024-05-22 12:50PM EDT205.000.010.000.030.00-247104.69%
TGT240531C002100002024-05-22 9:33AM EDT210.000.020.000.220.00-138138.28%
TGT240531C002150002024-05-22 9:33AM EDT215.000.020.000.020.00-17112.50%
TGT240531C002200002024-05-22 9:33AM EDT220.000.010.000.020.00-1025118.75%
TGT240531C002250002024-05-21 3:13PM EDT225.000.070.000.010.00-413118.75%
TGT240531C002300002024-04-12 10:44AM EDT230.000.080.000.750.00-11198.14%
TGT240531C002400002024-05-13 9:42AM EDT240.000.050.000.020.00-11140.63%
TGT240531C002450002024-05-20 12:50PM EDT245.000.010.000.020.00--100146.88%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT240531P001000002024-05-14 3:37PM EDT100.000.030.000.210.00--6146.09%
TGT240531P001050002024-05-21 3:24PM EDT105.000.010.000.020.00--2298.44%
TGT240531P001100002024-05-22 9:55AM EDT110.000.070.000.010.00--1579.69%
TGT240531P001150002024-05-23 10:14AM EDT115.000.010.000.020.00-13171.88%
TGT240531P001200002024-05-23 1:52PM EDT120.000.010.000.030.00-15113363.28%
TGT240531P001210002024-05-23 11:54AM EDT121.000.020.000.050.00--164.06%
TGT240531P001220002024-05-24 1:26PM EDT122.000.020.000.230.00-305776.37%
TGT240531P001230002024-05-24 11:21AM EDT123.000.010.000.23-0.02-66.67%32473.24%
TGT240531P001250002024-05-24 12:36PM EDT125.000.010.010.11-0.02-66.67%1426360.74%
TGT240531P001260002024-05-23 9:31AM EDT126.000.070.000.280.00--466.41%
TGT240531P001270002024-05-23 10:21AM EDT127.000.050.002.140.00--24102.30%
TGT240531P001280002024-05-24 11:15AM EDT128.000.010.000.24-0.06-85.71%103558.59%
TGT240531P001290002024-05-24 9:45AM EDT129.000.020.000.25-0.06-75.00%118455.96%
TGT240531P001300002024-05-24 12:13PM EDT130.000.020.010.40-0.02-50.00%1147358.20%
TGT240531P001310002024-05-24 3:53PM EDT131.000.030.000.22-0.08-72.73%35355.86%
TGT240531P001320002024-05-24 2:48PM EDT132.000.040.010.03-0.02-33.33%62337.11%
TGT240531P001330002024-05-24 2:33PM EDT133.000.040.020.05-0.03-42.86%25637.31%
TGT240531P001340002024-05-24 3:56PM EDT134.000.040.020.05-0.04-50.00%147534.57%
TGT240531P001350002024-05-24 2:59PM EDT135.000.040.020.06-0.06-60.00%18145232.81%
TGT240531P001360002024-05-24 1:33PM EDT136.000.060.030.07-0.04-40.00%428630.86%
TGT240531P001370002024-05-24 2:39PM EDT137.000.070.040.08-0.11-61.11%7825628.71%
TGT240531P001380002024-05-24 3:56PM EDT138.000.070.050.09-0.12-63.16%3191,84726.37%
TGT240531P001390002024-05-24 3:31PM EDT139.000.120.080.12-0.18-60.00%15114624.90%
TGT240531P001400002024-05-24 3:50PM EDT140.000.160.120.16-0.20-55.56%2051,15923.24%
TGT240531P001410002024-05-24 3:59PM EDT141.000.210.190.23-0.41-66.13%26345122.02%
TGT240531P001420002024-05-24 3:59PM EDT142.000.350.310.37-0.47-57.32%42934221.58%
TGT240531P001430002024-05-24 3:59PM EDT143.000.570.510.57-0.55-49.11%49754021.02%
TGT240531P001440002024-05-24 3:59PM EDT144.000.840.790.87-0.64-43.24%79143320.73%
TGT240531P001450002024-05-24 3:59PM EDT145.001.291.201.29-0.66-33.85%7141,01320.70%
TGT240531P001460002024-05-24 3:57PM EDT146.001.911.751.84-1.04-35.25%35945220.92%
TGT240531P001470002024-05-24 3:56PM EDT147.002.622.372.53-0.23-8.07%7921521.68%
TGT240531P001480002024-05-24 3:09PM EDT148.003.602.903.45-0.15-4.00%2516025.15%
TGT240531P001490002024-05-24 1:37PM EDT149.004.222.205.00-1.68-28.47%1716439.43%
TGT240531P001500002024-05-24 3:08PM EDT150.005.434.055.45-0.88-13.95%4964933.79%
TGT240531P001525002024-05-24 10:00AM EDT152.508.316.908.40+1.51+22.21%224152.93%
TGT240531P001550002024-05-24 3:57PM EDT155.0010.098.6010.40-1.06-9.51%773,74651.12%
TGT240531P001575002024-05-24 3:46PM EDT157.5012.7011.5514.50-0.70-5.22%2013162.74%
TGT240531P001600002024-05-23 3:53PM EDT160.0015.1514.1515.850.00-2842852.54%
TGT240531P001625002024-05-22 3:47PM EDT162.5020.2516.5518.800.00-482966.80%
TGT240531P001650002024-05-23 11:58AM EDT165.0020.4519.1520.700.00-7360.55%
TGT240531P001675002024-05-23 3:12PM EDT167.5024.7521.6023.700.00-1804078.91%
TGT240531P001700002024-05-22 3:39PM EDT170.0026.1523.2025.600.00-7100102.34%
TGT240531P001725002024-05-22 3:42PM EDT172.5029.1525.6028.850.00-11130.76%
TGT240531P001750002024-05-23 3:10PM EDT175.0030.3728.1031.250.00-240135.30%
TGT240531P001775002024-05-22 3:39PM EDT177.5033.9030.6034.500.00-71096.88%
TGT240531P001800002024-05-22 3:39PM EDT180.0035.9033.2036.400.00-96074.22%