Australia markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.16-3.52 (-2.43%)
At close: 04:00PM EDT
141.16 0.00 (0.00%)
Pre-market: 07:22AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT240621C000550002023-10-31 10:08AM EDT55.0054.200.000.000.00-300.00%
TGT240621C000600002024-02-16 4:33PM EDT60.0089.25102.55106.600.00-201,366.41%
TGT240621C000650002024-02-16 4:46PM EDT65.0084.2597.60101.600.00-501,262.40%
TGT240621C000700002024-05-13 2:58PM EDT70.0090.3075.7078.350.00-50609.67%
TGT240621C000750002024-02-16 10:41AM EDT75.0070.5887.7091.700.00-321,088.18%
TGT240621C000800002024-05-13 2:58PM EDT80.0081.2565.6568.550.00-800520.02%
TGT240621C000850002024-05-13 2:58PM EDT85.0076.3560.4563.450.00-1150473.54%
TGT240621C000900002024-05-23 9:39AM EDT90.0053.000.000.000.00-4350.00%
TGT240621C000950002024-05-20 3:52PM EDT95.0062.100.000.000.00-100.00%
TGT240621C001000002024-05-31 3:18PM EDT100.0053.480.000.000.00-3230.00%
TGT240621C001050002024-05-20 9:36AM EDT105.0055.000.000.000.00-110.00%
TGT240621C001100002024-06-12 9:40AM EDT110.0036.300.000.000.00-2260.00%
TGT240621C001150002024-05-23 2:57PM EDT115.0029.520.000.000.00-5140.00%
TGT240621C001200002024-06-05 3:11PM EDT120.0027.270.000.000.00-1160.00%
TGT240621C001250002024-06-05 3:12PM EDT125.0022.290.000.000.00-3290.00%
TGT240621C001300002024-06-14 2:28PM EDT130.0010.100.000.000.00-139560.00%
TGT240621C001320002024-06-14 1:32PM EDT132.008.590.000.000.00--260.00%
TGT240621C001330002024-06-14 3:18PM EDT133.007.210.000.000.00--470.00%
TGT240621C001340002024-06-10 2:49PM EDT134.0014.850.000.000.00-10190.00%
TGT240621C001350002024-06-14 2:14PM EDT135.005.200.000.000.00-559240.00%
TGT240621C001360002024-06-14 3:11PM EDT136.004.570.000.000.00-1040.00%
TGT240621C001370002024-06-14 3:57PM EDT137.004.520.000.000.00--530.00%
TGT240621C001380002024-06-14 3:55PM EDT138.003.350.000.000.00-135810.00%
TGT240621C001390002024-06-14 3:59PM EDT139.003.000.000.000.00-160790.00%
TGT240621C001400002024-06-14 3:59PM EDT140.002.300.000.000.00-8242,0890.00%
TGT240621C001410002024-06-14 3:59PM EDT141.001.710.000.000.00-2701880.00%
TGT240621C001420002024-06-14 3:59PM EDT142.001.240.000.000.00-1,7099011.56%
TGT240621C001430002024-06-14 3:59PM EDT143.000.900.000.000.00-8366363.13%
TGT240621C001440002024-06-14 3:53PM EDT144.000.570.000.000.00-3172583.13%
TGT240621C001450002024-06-14 3:59PM EDT145.000.420.000.000.00-9731,6496.25%
TGT240621C001460002024-06-14 3:57PM EDT146.000.280.000.000.00-1264076.25%
TGT240621C001470002024-06-14 3:58PM EDT147.000.210.000.000.00-2289086.25%
TGT240621C001480002024-06-14 3:46PM EDT148.000.160.000.000.00-14296912.50%
TGT240621C001490002024-06-14 3:46PM EDT149.000.120.000.000.00-11181912.50%
TGT240621C001500002024-06-14 3:59PM EDT150.000.110.000.000.00-9464,09312.50%
TGT240621C001525002024-06-14 3:47PM EDT152.500.070.000.000.00-1071,18712.50%
TGT240621C001550002024-06-14 3:39PM EDT155.000.050.000.000.00-985,65625.00%
TGT240621C001575002024-06-14 3:53PM EDT157.500.040.000.000.00-373,18825.00%
TGT240621C001600002024-06-14 3:39PM EDT160.000.030.000.000.00-5464,75825.00%
TGT240621C001625002024-06-13 12:45PM EDT162.500.020.000.000.00-10029725.00%
TGT240621C001650002024-06-14 11:54AM EDT165.000.020.000.000.00-359,45925.00%
TGT240621C001675002024-06-14 1:59PM EDT167.500.010.000.000.00-812,23925.00%
TGT240621C001700002024-06-14 2:30PM EDT170.000.020.000.000.00-76,06725.00%
TGT240621C001725002024-06-14 2:30PM EDT172.500.020.000.000.00-110250.00%
TGT240621C001750002024-06-14 3:52PM EDT175.000.020.000.000.00-211,92450.00%
TGT240621C001775002024-06-14 10:36AM EDT177.500.010.000.000.00-11250.00%
TGT240621C001800002024-06-13 3:17PM EDT180.000.010.000.000.00-157,52750.00%
TGT240621C001825002024-06-12 10:27AM EDT182.500.010.000.000.00-12950.00%
TGT240621C001850002024-06-14 3:27PM EDT185.000.020.000.000.00-52,21650.00%
TGT240621C001900002024-06-13 9:31AM EDT190.000.010.000.000.00-11,20650.00%
TGT240621C001950002024-06-14 9:49AM EDT195.000.010.000.000.00-11,30050.00%
TGT240621C002000002024-06-14 11:04AM EDT200.000.010.000.000.00-63,04550.00%
TGT240621C002100002024-05-24 1:58PM EDT210.000.020.000.000.00-7567950.00%
TGT240621C002200002024-05-30 3:18PM EDT220.000.010.000.000.00-128250.00%
TGT240621C002300002024-05-22 9:32AM EDT230.000.010.000.000.00-192450.00%
TGT240621C002400002024-06-06 9:40AM EDT240.000.010.000.000.00-5092450.00%
TGT240621C002500002024-05-16 12:55PM EDT250.000.030.000.010.00-2381150.00%
TGT240621C002600002024-06-06 9:40AM EDT260.000.020.000.000.00-5011350.00%
TGT240621C002700002024-06-07 2:28PM EDT270.000.010.000.000.00-125450.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT240621P000550002024-05-16 12:54PM EDT55.000.020.000.130.00-171321.88%
TGT240621P000600002024-03-15 10:40AM EDT60.000.130.001.260.00-165408.40%
TGT240621P000650002024-05-21 3:15PM EDT65.000.010.000.000.00-142150.00%
TGT240621P000700002024-05-10 10:08AM EDT70.000.010.000.120.00-1204242.19%
TGT240621P000750002024-05-10 3:57PM EDT75.000.010.000.030.00-1713190.63%
TGT240621P000800002024-05-20 2:06PM EDT80.000.010.000.000.00-2932050.00%
TGT240621P000850002024-05-23 12:28PM EDT85.000.020.000.000.00-11,12450.00%
TGT240621P000900002024-05-09 1:10PM EDT90.000.030.000.030.00-60861139.06%
TGT240621P000950002024-05-14 10:17AM EDT95.000.060.000.000.00-269650.00%
TGT240621P001000002024-06-14 3:02PM EDT100.000.020.000.000.00-61,41050.00%
TGT240621P001050002024-06-12 10:36AM EDT105.000.100.000.000.00-11,27550.00%
TGT240621P001100002024-06-12 11:25AM EDT110.000.010.000.000.00-701,93050.00%
TGT240621P001150002024-06-14 2:58PM EDT115.000.010.000.000.00-22,10550.00%
TGT240621P001200002024-06-14 2:11PM EDT120.000.040.000.000.00-351,95625.00%
TGT240621P001250002024-06-14 3:58PM EDT125.000.040.000.000.00-3153,14525.00%
TGT240621P001270002024-06-14 10:35AM EDT127.000.110.000.000.00--125.00%
TGT240621P001280002024-06-14 12:21PM EDT128.000.100.000.000.00--22025.00%
TGT240621P001290002024-06-14 1:40PM EDT129.000.110.000.000.00--2512.50%
TGT240621P001300002024-06-14 3:51PM EDT130.000.090.000.000.00-1451,52412.50%
TGT240621P001310002024-06-14 1:51PM EDT131.000.130.000.000.00--212.50%
TGT240621P001320002024-06-14 2:10PM EDT132.000.190.000.000.00-6817512.50%
TGT240621P001330002024-06-14 3:53PM EDT133.000.140.000.000.00-815612.50%
TGT240621P001340002024-06-14 3:40PM EDT134.000.200.000.000.00-909412.50%
TGT240621P001350002024-06-14 3:53PM EDT135.000.230.000.000.00-1,8194,26412.50%
TGT240621P001360002024-06-14 3:55PM EDT136.000.300.000.000.00-2393236.25%
TGT240621P001370002024-06-14 3:44PM EDT137.000.510.000.000.00-1551676.25%
TGT240621P001380002024-06-14 3:58PM EDT138.000.520.000.000.00-4901,2656.25%
TGT240621P001390002024-06-14 3:59PM EDT139.000.730.000.000.00-1,9491,6263.13%
TGT240621P001400002024-06-14 3:55PM EDT140.001.190.000.000.00-1,3024,9301.56%
TGT240621P001410002024-06-14 3:59PM EDT141.001.430.000.000.00-3252920.39%
TGT240621P001420002024-06-14 3:59PM EDT142.001.950.000.000.00-2942470.00%
TGT240621P001430002024-06-14 3:59PM EDT143.002.660.000.000.00-1713390.00%
TGT240621P001440002024-06-14 3:37PM EDT144.003.950.000.000.00-2036660.00%
TGT240621P001450002024-06-14 3:48PM EDT145.004.670.000.000.00-3335,1500.00%
TGT240621P001460002024-06-14 3:54PM EDT146.005.550.000.000.00-604570.00%
TGT240621P001470002024-06-14 3:22PM EDT147.007.100.000.000.00-675240.00%
TGT240621P001480002024-06-14 3:47PM EDT148.007.250.000.000.00-414380.00%
TGT240621P001490002024-06-14 3:40PM EDT149.008.500.000.000.00-443760.00%
TGT240621P001500002024-06-14 3:59PM EDT150.008.950.000.000.00-1433,3570.00%
TGT240621P001525002024-06-14 3:42PM EDT152.5012.300.000.000.00-2301830.00%
TGT240621P001550002024-06-14 2:34PM EDT155.0015.200.000.000.00-1,0028060.00%
TGT240621P001575002024-06-13 2:20PM EDT157.5012.150.000.000.00-68250.00%
TGT240621P001600002024-06-14 3:24PM EDT160.0020.030.000.000.00-3,5521,3200.00%
TGT240621P001625002024-06-03 3:19PM EDT162.508.600.000.000.00-1800.00%
TGT240621P001650002024-06-14 3:24PM EDT165.0025.030.000.000.00-2,3801,1390.00%
TGT240621P001700002024-06-14 3:24PM EDT170.0029.600.000.000.00-37230.00%
TGT240621P001725002024-06-14 3:54PM EDT172.5031.750.000.000.00-550.00%
TGT240621P001750002024-06-14 2:38PM EDT175.0034.880.000.000.00-31260.00%
TGT240621P001775002024-05-24 1:12PM EDT177.5032.360.000.000.00-100.00%
TGT240621P001800002024-06-12 2:35PM EDT180.0032.400.000.000.00-1010.00%
TGT240621P001825002024-06-13 3:40PM EDT182.5037.060.000.000.00-14200.00%
TGT240621P001850002024-05-22 3:38PM EDT185.0041.250.000.000.00-1,53100.00%
TGT240621P001900002024-05-22 3:38PM EDT190.0045.400.000.000.00-23000.00%
TGT240621P001950002024-05-22 3:42PM EDT195.0051.520.000.000.00-200.00%
TGT240621P002000002024-05-22 3:42PM EDT200.0056.540.000.000.00-200.00%
TGT240621P002100002023-07-06 2:05PM EDT210.0078.8877.7578.900.00-20413.43%
TGT240621P002200002023-03-14 11:39AM EDT220.0061.2557.3058.300.00-240.00%
TGT240621P002300002023-03-01 11:23AM EDT230.0066.3664.7065.900.00-26250.00%
TGT240621P002400002024-03-19 9:30AM EDT240.0072.730.000.000.00-100.00%
TGT240621P002500002023-10-05 9:58AM EDT250.00143.36137.40138.350.00-20823.49%
TGT240621P002600002023-01-19 3:48PM EDT260.00100.3085.7587.800.00-410.00%
TGT240621P002700002024-06-14 2:23PM EDT270.00130.010.000.000.00-200.00%