Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220701C00115000 | 2022-06-17 9:36AM EDT | 115.00 | 24.75 | 34.00 | 35.40 | 0.00 | - | 1 | 1 | 116.80% |
| TGT220701C00120000 | 2022-06-17 9:36AM EDT | 120.00 | 20.41 | 29.20 | 30.35 | 0.00 | - | 12 | 11 | 110.16% |
| TGT220701C00125000 | 2022-06-17 1:11PM EDT | 125.00 | 16.48 | 24.25 | 25.00 | 0.00 | - | 2 | 8 | 66.41% |
| TGT220701C00130000 | 2022-06-27 10:40AM EDT | 130.00 | 19.05 | 19.25 | 19.85 | -1.13 | -5.60% | 1 | 3 | 81.05% |
| TGT220701C00133000 | 2022-06-23 9:45AM EDT | 133.00 | 9.50 | 16.35 | 16.90 | 0.00 | - | - | 13 | 73.05% |
| TGT220701C00135000 | 2022-06-24 3:09PM EDT | 135.00 | 15.20 | 14.40 | 14.95 | 0.00 | - | 2 | 57 | 68.16% |
| TGT220701C00136000 | 2022-06-27 10:15AM EDT | 136.00 | 12.75 | 13.45 | 13.85 | +4.95 | +63.46% | 20 | 58 | 59.38% |
| TGT220701C00137000 | 2022-06-22 1:06PM EDT | 137.00 | 6.40 | 12.45 | 13.00 | 0.00 | - | 12 | 14 | 62.65% |
| TGT220701C00138000 | 2022-06-22 3:19PM EDT | 138.00 | 5.67 | 11.55 | 12.00 | 0.00 | - | - | 3 | 58.69% |
| TGT220701C00139000 | 2022-06-24 10:43AM EDT | 139.00 | 10.60 | 10.60 | 11.10 | 0.00 | - | 1 | 13 | 58.35% |
| TGT220701C00140000 | 2022-06-27 1:56PM EDT | 140.00 | 9.85 | 9.65 | 10.15 | -0.80 | -7.51% | 3 | 52 | 55.81% |
| TGT220701C00141000 | 2022-06-24 1:07PM EDT | 141.00 | 9.52 | 8.75 | 9.15 | 0.00 | - | 44 | 379 | 51.56% |
| TGT220701C00142000 | 2022-06-27 9:56AM EDT | 142.00 | 8.70 | 7.85 | 8.30 | +1.05 | +13.73% | 5 | 89 | 51.37% |
| TGT220701C00143000 | 2022-06-27 1:43PM EDT | 143.00 | 7.20 | 7.05 | 7.40 | -0.39 | -5.14% | 8 | 481 | 49.22% |
| TGT220701C00144000 | 2022-06-27 1:56PM EDT | 144.00 | 6.40 | 6.30 | 6.55 | -0.40 | -5.88% | 20 | 177 | 47.80% |
| TGT220701C00145000 | 2022-06-27 3:35PM EDT | 145.00 | 5.46 | 5.55 | 5.75 | -0.89 | -14.02% | 151 | 349 | 46.78% |
| TGT220701C00146000 | 2022-06-27 2:50PM EDT | 146.00 | 4.80 | 4.75 | 5.00 | -0.79 | -14.13% | 33 | 518 | 45.95% |
| TGT220701C00147000 | 2022-06-27 3:59PM EDT | 147.00 | 4.14 | 4.05 | 4.25 | -0.77 | -15.68% | 18 | 108 | 44.41% |
| TGT220701C00148000 | 2022-06-27 10:42AM EDT | 148.00 | 3.50 | 3.40 | 3.60 | -0.90 | -20.45% | 17 | 173 | 43.75% |
| TGT220701C00149000 | 2022-06-27 3:16PM EDT | 149.00 | 2.98 | 2.77 | 3.05 | -0.72 | -19.46% | 99 | 246 | 43.85% |
| TGT220701C00150000 | 2022-06-27 3:54PM EDT | 150.00 | 2.20 | 2.25 | 2.45 | -0.95 | -30.16% | 382 | 667 | 42.21% |
| TGT220701C00152500 | 2022-06-27 3:53PM EDT | 152.50 | 1.20 | 1.24 | 1.35 | -0.80 | -40.00% | 618 | 608 | 40.23% |
| TGT220701C00155000 | 2022-06-27 3:58PM EDT | 155.00 | 0.65 | 0.59 | 0.69 | -0.52 | -44.44% | 1,580 | 1,274 | 39.60% |
| TGT220701C00157500 | 2022-06-27 3:01PM EDT | 157.50 | 0.28 | 0.27 | 0.33 | -0.32 | -53.33% | 143 | 364 | 39.65% |
| TGT220701C00160000 | 2022-06-27 3:59PM EDT | 160.00 | 0.12 | 0.10 | 0.19 | -0.19 | -61.29% | 617 | 952 | 42.09% |
| TGT220701C00162500 | 2022-06-27 3:34PM EDT | 162.50 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 78 | 222 | 41.99% |
| TGT220701C00165000 | 2022-06-27 3:55PM EDT | 165.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 212 | 592 | 43.36% |
| TGT220701C00167500 | 2022-06-27 12:18PM EDT | 167.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 25 | 13 | 51.95% |
| TGT220701C00170000 | 2022-06-27 12:50PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 398 | 52.34% |
| TGT220701C00172500 | 2022-06-17 11:35AM EDT | 172.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 92 | 40 | 54.69% |
| TGT220701C00175000 | 2022-06-27 10:15AM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 217 | 59.77% |
| TGT220701C00180000 | 2022-06-23 12:06PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 668 | 68.75% |
| TGT220701C00185000 | 2022-06-27 12:31PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 846 | 72.66% |
| TGT220701C00190000 | 2022-06-17 10:23AM EDT | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 484 | 81.25% |
| TGT220701C00195000 | 2022-06-13 1:21PM EDT | 195.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 93 | 114 | 95.31% |
| TGT220701C00200000 | 2022-06-22 3:33PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 280 | 90.63% |
| TGT220701C00205000 | 2022-06-13 10:18AM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 181 | 110.94% |
| TGT220701C00210000 | 2022-06-16 2:46PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 440 | 103.13% |
| TGT220701C00215000 | 2022-06-10 12:53PM EDT | 215.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 162 | 228 | 121.88% |
| TGT220701C00220000 | 2022-06-10 12:59PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 178 | 631 | 128.13% |
| TGT220701C00225000 | 2022-06-06 10:20AM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 135.94% |
| TGT220701C00230000 | 2022-06-13 12:44PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 19 | 128.13% |
| TGT220701C00235000 | 2022-05-18 1:12PM EDT | 235.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 174.61% |
| TGT220701C00240000 | 2022-06-15 3:17PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 140.63% |
| TGT220701C00245000 | 2022-05-23 9:30AM EDT | 245.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 154.69% |
| TGT220701C00250000 | 2022-06-22 12:21PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 36 | 165.63% |
| TGT220701C00255000 | 2022-06-03 9:31AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 171.88% |
| TGT220701C00260000 | 2022-06-24 3:15PM EDT | 260.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 178.13% |
| TGT220701C00265000 | 2022-06-03 9:31AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 182.81% |
| TGT220701C00270000 | 2022-06-03 9:31AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 187.50% |
| TGT220701C00275000 | 2022-06-03 9:31AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 193.75% |
| TGT220701C00320000 | 2022-06-24 11:52AM EDT | 320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 234.38% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220701P00085000 | 2022-06-07 9:43AM EDT | 85.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 20 | 190.63% |
| TGT220701P00090000 | 2022-06-27 10:13AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 6 | 156.25% |
| TGT220701P00095000 | 2022-06-17 10:12AM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 10 | 159.38% |
| TGT220701P00100000 | 2022-06-27 11:01AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 57 | 134.38% |
| TGT220701P00105000 | 2022-06-24 10:44AM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 94 | 126.56% |
| TGT220701P00110000 | 2022-06-27 10:05AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 541 | 96.88% |
| TGT220701P00115000 | 2022-06-27 11:55AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 24 | 84.38% |
| TGT220701P00116000 | 2022-06-27 9:46AM EDT | 116.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 119 | 93.75% |
| TGT220701P00117000 | 2022-06-24 9:50AM EDT | 117.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 12 | 93.75% |
| TGT220701P00118000 | 2022-06-24 9:53AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 800 | 197 | 90.63% |
| TGT220701P00119000 | 2022-06-24 10:32AM EDT | 119.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 237 | 125 | 87.50% |
| TGT220701P00120000 | 2022-06-27 2:07PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 12 | 940 | 85.16% |
| TGT220701P00121000 | 2022-06-27 10:24AM EDT | 121.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 5 | 20 | 83.59% |
| TGT220701P00122000 | 2022-06-24 11:37AM EDT | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 75.00% |
| TGT220701P00123000 | 2022-06-27 11:23AM EDT | 123.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 13 | 68.75% |
| TGT220701P00124000 | 2022-06-23 11:43AM EDT | 124.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 19 | 69.53% |
| TGT220701P00125000 | 2022-06-27 2:40PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 456 | 66.41% |
| TGT220701P00126000 | 2022-06-27 9:43AM EDT | 126.00 | 0.15 | 0.00 | 0.03 | +0.10 | +200.00% | 4 | 264 | 64.06% |
| TGT220701P00127000 | 2022-06-24 2:26PM EDT | 127.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 26 | 40 | 60.94% |
| TGT220701P00128000 | 2022-06-27 12:24PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 13 | 17 | 56.25% |
| TGT220701P00129000 | 2022-06-27 12:25PM EDT | 129.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 12 | 16 | 56.25% |
| TGT220701P00130000 | 2022-06-27 3:17PM EDT | 130.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 54 | 478 | 57.81% |
| TGT220701P00131000 | 2022-06-27 2:37PM EDT | 131.00 | 0.03 | 0.02 | 0.08 | -0.07 | -70.00% | 13 | 16 | 59.38% |
| TGT220701P00132000 | 2022-06-27 12:46PM EDT | 132.00 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 34 | 77 | 57.03% |
| TGT220701P00133000 | 2022-06-27 3:17PM EDT | 133.00 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 17 | 21 | 54.10% |
| TGT220701P00134000 | 2022-06-27 3:18PM EDT | 134.00 | 0.07 | 0.06 | 0.09 | -0.13 | -65.00% | 104 | 81 | 53.71% |
| TGT220701P00135000 | 2022-06-27 3:24PM EDT | 135.00 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 52 | 353 | 53.13% |
| TGT220701P00136000 | 2022-06-27 3:01PM EDT | 136.00 | 0.12 | 0.11 | 0.19 | -0.12 | -50.00% | 23 | 251 | 53.91% |
| TGT220701P00137000 | 2022-06-27 3:54PM EDT | 137.00 | 0.17 | 0.15 | 0.18 | -0.13 | -43.33% | 72 | 920 | 51.47% |
| TGT220701P00138000 | 2022-06-27 3:50PM EDT | 138.00 | 0.21 | 0.19 | 0.23 | -0.18 | -46.15% | 100 | 143 | 50.59% |
| TGT220701P00139000 | 2022-06-27 2:10PM EDT | 139.00 | 0.31 | 0.24 | 0.30 | -0.14 | -31.11% | 11 | 204 | 51.17% |
| TGT220701P00140000 | 2022-06-27 3:51PM EDT | 140.00 | 0.33 | 0.31 | 0.36 | -0.22 | -40.00% | 491 | 880 | 49.71% |
| TGT220701P00141000 | 2022-06-27 3:50PM EDT | 141.00 | 0.45 | 0.40 | 0.46 | -0.19 | -29.69% | 134 | 663 | 49.07% |
| TGT220701P00142000 | 2022-06-27 3:18PM EDT | 142.00 | 0.51 | 0.51 | 0.58 | -0.24 | -32.00% | 243 | 285 | 48.39% |
| TGT220701P00143000 | 2022-06-27 3:25PM EDT | 143.00 | 0.68 | 0.64 | 0.72 | -0.21 | -23.60% | 47 | 328 | 47.51% |
| TGT220701P00144000 | 2022-06-27 1:51PM EDT | 144.00 | 0.96 | 0.80 | 0.90 | -0.15 | -13.51% | 21 | 160 | 46.92% |
| TGT220701P00145000 | 2022-06-27 3:59PM EDT | 145.00 | 1.07 | 1.00 | 1.03 | -0.22 | -17.05% | 465 | 351 | 44.53% |
| TGT220701P00146000 | 2022-06-27 3:41PM EDT | 146.00 | 1.35 | 1.21 | 1.29 | -0.17 | -11.18% | 19 | 70 | 44.12% |
| TGT220701P00147000 | 2022-06-27 3:37PM EDT | 147.00 | 1.63 | 1.49 | 1.65 | -0.14 | -7.91% | 20 | 168 | 44.58% |
| TGT220701P00148000 | 2022-06-27 3:59PM EDT | 148.00 | 1.86 | 1.83 | 1.97 | -0.24 | -11.43% | 88 | 203 | 43.43% |
| TGT220701P00149000 | 2022-06-27 3:15PM EDT | 149.00 | 2.25 | 2.20 | 2.36 | -0.31 | -12.11% | 86 | 53 | 42.58% |
| TGT220701P00150000 | 2022-06-27 3:58PM EDT | 150.00 | 2.80 | 2.67 | 2.84 | -0.25 | -8.20% | 480 | 574 | 42.21% |
| TGT220701P00152500 | 2022-06-27 12:52PM EDT | 152.50 | 3.85 | 4.10 | 4.40 | -4.82 | -55.59% | 29 | 51 | 43.02% |
| TGT220701P00155000 | 2022-06-27 12:22PM EDT | 155.00 | 6.15 | 5.85 | 6.35 | +0.17 | +2.84% | 15 | 509 | 45.46% |
| TGT220701P00157500 | 2022-06-27 9:56AM EDT | 157.50 | 9.05 | 8.00 | 8.50 | +1.00 | +12.42% | 2 | 3 | 47.85% |
| TGT220701P00160000 | 2022-06-22 12:13PM EDT | 160.00 | 19.60 | 10.30 | 10.95 | 0.00 | - | 44 | 90 | 55.76% |
| TGT220701P00162500 | 2022-06-24 9:48AM EDT | 162.50 | 13.96 | 12.85 | 13.55 | -0.64 | -4.38% | 1 | 5 | 55.27% |
| TGT220701P00165000 | 2022-06-21 12:25PM EDT | 165.00 | 21.16 | 15.15 | 15.90 | 0.00 | - | 1 | 5 | 52.93% |
| TGT220701P00170000 | 2022-06-21 1:09PM EDT | 170.00 | 24.85 | 20.25 | 20.85 | 0.00 | - | 1 | 0 | 67.77% |
| TGT220701P00175000 | 2022-06-16 11:48AM EDT | 175.00 | 30.33 | 24.95 | 26.05 | 0.00 | - | 6 | 0 | 75.20% |
| TGT220701P00180000 | 2022-06-09 3:35PM EDT | 180.00 | 24.78 | 29.75 | 31.10 | 0.00 | - | 1 | 0 | 73.83% |
| TGT220701P00185000 | 2022-06-07 9:52AM EDT | 185.00 | 32.15 | 34.75 | 36.00 | 0.00 | - | 6 | 0 | 131.64% |
| TGT220701P00190000 | 2022-05-23 12:44PM EDT | 190.00 | 35.82 | 48.50 | 49.45 | 0.00 | - | 3 | 0 | 333.98% |
| TGT220701P00195000 | 2022-06-02 12:19PM EDT | 195.00 | 35.13 | 44.95 | 46.20 | 0.00 | - | 1 | 0 | 125.78% |
| TGT220701P00200000 | 2022-06-02 12:15PM EDT | 200.00 | 40.08 | 49.80 | 50.85 | 0.00 | - | 2 | 0 | 158.30% |
| TGT220701P00205000 | 2022-06-01 10:14AM EDT | 205.00 | 44.46 | 54.75 | 56.05 | 0.00 | - | 1 | 0 | 103.13% |
| TGT220701P00210000 | 2022-05-27 9:51AM EDT | 210.00 | 45.38 | 59.15 | 61.15 | 0.00 | - | 6 | 0 | 196.88% |
| TGT220701P00215000 | 2022-05-24 9:55AM EDT | 215.00 | 65.63 | 71.85 | 73.05 | 0.00 | - | 1 | 0 | 382.67% |
| TGT220701P00220000 | 2022-06-14 12:56PM EDT | 220.00 | 78.13 | 69.60 | 70.90 | 0.00 | - | 3 | 0 | 201.76% |
| TGT220701P00225000 | 2022-05-17 12:39PM EDT | 225.00 | 17.49 | 81.60 | 83.40 | 0.00 | - | - | 0 | 410.28% |
| TGT220701P00230000 | 2022-05-18 1:09PM EDT | 230.00 | 71.36 | 90.10 | 90.70 | 0.00 | - | - | 0 | 481.10% |
| TGT220701P00235000 | 2022-05-23 9:33AM EDT | 235.00 | 80.35 | 92.80 | 93.65 | 0.00 | - | 3 | 0 | 450.29% |
| TGT220701P00240000 | 2022-05-20 11:34AM EDT | 240.00 | 87.06 | 99.40 | 101.80 | 0.00 | - | 3 | 0 | 509.91% |
| TGT220701P00245000 | 2022-05-27 10:50AM EDT | 245.00 | 80.89 | 94.15 | 95.90 | 0.00 | - | 6 | 0 | 245.12% |
© 2022 Yahoo. All rights reserved.
