Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221021C00095000 | 2022-06-17 12:30PM EDT | 95.00 | 47.05 | 55.55 | 57.20 | 0.00 | - | 15 | 17 | 52.56% |
| TGT221021C00100000 | 2022-06-06 11:09AM EDT | 100.00 | 62.20 | 51.10 | 52.10 | 0.00 | - | 5 | 7 | 50.05% |
| TGT221021C00105000 | 2022-05-19 11:06AM EDT | 105.00 | 50.75 | 37.05 | 37.80 | 0.00 | - | - | 2 | 0.00% |
| TGT221021C00110000 | 2022-06-10 3:46PM EDT | 110.00 | 42.75 | 41.85 | 42.95 | 0.00 | - | 4 | 12 | 50.24% |
| TGT221021C00115000 | 2022-06-14 11:09AM EDT | 115.00 | 33.00 | 37.45 | 38.75 | 0.00 | - | 15 | 18 | 49.41% |
| TGT221021C00120000 | 2022-06-17 11:51AM EDT | 120.00 | 26.10 | 33.60 | 34.40 | 0.00 | - | 3 | 8 | 47.08% |
| TGT221021C00125000 | 2022-06-22 11:58AM EDT | 125.00 | 22.55 | 29.75 | 30.40 | 0.00 | - | 2 | 14 | 45.76% |
| TGT221021C00130000 | 2022-06-24 11:26AM EDT | 130.00 | 26.50 | 26.05 | 26.65 | +2.72 | +11.44% | 5 | 30 | 44.71% |
| TGT221021C00135000 | 2022-06-23 11:09AM EDT | 135.00 | 17.35 | 22.55 | 23.10 | 0.00 | - | 1 | 15 | 43.60% |
| TGT221021C00140000 | 2022-06-24 11:03AM EDT | 140.00 | 19.67 | 19.30 | 19.75 | +5.72 | +41.00% | 2 | 142 | 42.38% |
| TGT221021C00145000 | 2022-06-24 11:03AM EDT | 145.00 | 16.62 | 16.30 | 16.60 | +3.32 | +24.96% | 2 | 371 | 41.04% |
| TGT221021C00150000 | 2022-06-24 3:55PM EDT | 150.00 | 13.50 | 13.65 | 13.95 | +1.28 | +10.47% | 62 | 335 | 40.41% |
| TGT221021C00155000 | 2022-06-24 3:55PM EDT | 155.00 | 11.10 | 11.25 | 11.45 | +1.85 | +20.00% | 45 | 304 | 39.39% |
| TGT221021C00160000 | 2022-06-24 3:55PM EDT | 160.00 | 9.00 | 9.15 | 9.30 | +1.85 | +25.87% | 97 | 1,029 | 38.59% |
| TGT221021C00165000 | 2022-06-24 1:04PM EDT | 165.00 | 7.15 | 7.35 | 7.50 | +0.85 | +13.49% | 38 | 799 | 38.01% |
| TGT221021C00170000 | 2022-06-24 11:44AM EDT | 170.00 | 5.80 | 5.85 | 5.95 | +0.85 | +17.17% | 23 | 1,008 | 37.40% |
| TGT221021C00175000 | 2022-06-24 12:41PM EDT | 175.00 | 4.40 | 4.55 | 4.70 | +1.63 | +58.84% | 21 | 387 | 36.98% |
| TGT221021C00180000 | 2022-06-24 3:45PM EDT | 180.00 | 3.50 | 3.50 | 3.65 | +0.54 | +18.24% | 48 | 1,341 | 36.52% |
| TGT221021C00185000 | 2022-06-23 12:36PM EDT | 185.00 | 1.76 | 2.72 | 2.88 | 0.00 | - | 15 | 581 | 36.45% |
| TGT221021C00190000 | 2022-06-24 3:50PM EDT | 190.00 | 2.02 | 2.06 | 2.23 | +0.30 | +17.44% | 11 | 487 | 36.24% |
| TGT221021C00195000 | 2022-06-24 12:07PM EDT | 195.00 | 1.52 | 1.57 | 1.65 | +0.41 | +36.94% | 7 | 668 | 35.69% |
| TGT221021C00200000 | 2022-06-24 3:12PM EDT | 200.00 | 1.18 | 1.20 | 1.27 | +0.19 | +19.19% | 5 | 566 | 35.66% |
| TGT221021C00210000 | 2022-06-24 3:37PM EDT | 210.00 | 0.68 | 0.69 | 0.73 | +0.12 | +21.43% | 7 | 966 | 35.47% |
| TGT221021C00220000 | 2022-06-15 3:29PM EDT | 220.00 | 0.60 | 0.33 | 0.47 | 0.00 | - | 6 | 2,464 | 36.16% |
| TGT221021C00230000 | 2022-06-23 3:50PM EDT | 230.00 | 0.20 | 0.17 | 0.43 | 0.00 | - | 1 | 2,831 | 38.92% |
| TGT221021C00240000 | 2022-06-24 11:36AM EDT | 240.00 | 0.18 | 0.13 | 0.18 | +0.03 | +20.00% | 18 | 96 | 36.91% |
| TGT221021C00250000 | 2022-06-24 10:58AM EDT | 250.00 | 0.14 | 0.07 | 0.14 | +0.06 | +75.00% | 200 | 506 | 38.28% |
| TGT221021C00260000 | 2022-06-24 10:59AM EDT | 260.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 201 | 704 | 39.16% |
| TGT221021C00270000 | 2022-06-23 1:00PM EDT | 270.00 | 0.03 | 0.03 | 0.08 | +0.01 | +50.00% | 1 | 613 | 40.43% |
| TGT221021C00280000 | 2022-06-22 3:57PM EDT | 280.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 105 | 509 | 47.17% |
| TGT221021C00290000 | 2022-06-22 12:03PM EDT | 290.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 3 | 129 | 49.02% |
| TGT221021C00300000 | 2022-05-18 9:55AM EDT | 300.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 143 | 51.17% |
| TGT221021C00310000 | 2022-05-18 3:42PM EDT | 310.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 8 | 538 | 53.13% |
| TGT221021C00320000 | 2022-05-18 1:55PM EDT | 320.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 1 | 73 | 50.59% |
| TGT221021C00330000 | 2022-05-18 9:40AM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 25.00% |
| TGT221021C00340000 | 2022-04-21 12:08PM EDT | 340.00 | 1.65 | 0.00 | 0.32 | 0.00 | - | - | 19 | 58.01% |
| TGT221021C00350000 | 2022-04-28 11:04AM EDT | 350.00 | 0.75 | 0.00 | 0.21 | 0.00 | - | 1 | 26 | 56.93% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221021P00075000 | 2022-06-22 12:07PM EDT | 75.00 | 0.53 | 0.22 | 0.44 | 0.00 | - | 10 | 27 | 61.82% |
| TGT221021P00080000 | 2022-06-23 10:29AM EDT | 80.00 | 0.65 | 0.36 | 0.56 | 0.00 | - | 2 | 138 | 59.91% |
| TGT221021P00085000 | 2022-06-14 11:41AM EDT | 85.00 | 1.11 | 0.56 | 0.70 | 0.00 | - | 1 | 10 | 58.06% |
| TGT221021P00090000 | 2022-06-24 1:18PM EDT | 90.00 | 0.85 | 0.87 | 0.92 | -0.23 | -21.30% | 1 | 65 | 56.93% |
| TGT221021P00095000 | 2022-06-23 12:35PM EDT | 95.00 | 1.54 | 1.11 | 1.21 | 0.00 | - | 3 | 239 | 54.96% |
| TGT221021P00100000 | 2022-06-24 3:59PM EDT | 100.00 | 1.49 | 1.47 | 1.59 | -0.29 | -16.29% | 22 | 297 | 53.42% |
| TGT221021P00105000 | 2022-06-24 10:31AM EDT | 105.00 | 2.05 | 1.91 | 1.97 | -0.25 | -10.87% | 1 | 111 | 51.54% |
| TGT221021P00110000 | 2022-06-24 3:38PM EDT | 110.00 | 2.45 | 2.42 | 2.52 | -0.43 | -14.93% | 31 | 256 | 50.20% |
| TGT221021P00115000 | 2022-06-24 11:01AM EDT | 115.00 | 3.04 | 3.05 | 3.15 | -0.91 | -23.04% | 4 | 164 | 48.46% |
| TGT221021P00120000 | 2022-06-24 11:27AM EDT | 120.00 | 3.85 | 3.80 | 3.90 | -1.10 | -22.22% | 10 | 325 | 46.72% |
| TGT221021P00125000 | 2022-06-24 3:32PM EDT | 125.00 | 4.90 | 4.75 | 4.95 | -1.50 | -23.44% | 147 | 160 | 45.66% |
| TGT221021P00130000 | 2022-06-24 11:08AM EDT | 130.00 | 5.90 | 5.95 | 6.10 | -2.09 | -26.16% | 62 | 590 | 44.24% |
| TGT221021P00135000 | 2022-06-24 3:58PM EDT | 135.00 | 7.45 | 7.35 | 7.55 | -1.05 | -12.35% | 46 | 372 | 43.16% |
| TGT221021P00140000 | 2022-06-24 3:36PM EDT | 140.00 | 9.20 | 9.00 | 9.20 | -1.25 | -11.96% | 96 | 478 | 41.99% |
| TGT221021P00145000 | 2022-06-24 2:54PM EDT | 145.00 | 11.11 | 11.00 | 11.20 | -1.49 | -11.83% | 130 | 476 | 41.11% |
| TGT221021P00150000 | 2022-06-24 3:51PM EDT | 150.00 | 13.50 | 13.20 | 13.45 | -1.70 | -11.18% | 27 | 449 | 40.18% |
| TGT221021P00155000 | 2022-06-24 3:52PM EDT | 155.00 | 16.00 | 15.80 | 16.05 | -2.00 | -11.11% | 20 | 349 | 39.47% |
| TGT221021P00160000 | 2022-06-24 2:06PM EDT | 160.00 | 19.30 | 18.60 | 19.00 | -1.79 | -8.49% | 2 | 262 | 38.96% |
| TGT221021P00165000 | 2022-06-24 12:49PM EDT | 165.00 | 22.10 | 21.80 | 22.25 | -2.40 | -9.80% | 5 | 238 | 38.54% |
| TGT221021P00170000 | 2022-06-24 1:59PM EDT | 170.00 | 25.95 | 25.30 | 25.65 | -2.15 | -7.65% | 11 | 933 | 37.81% |
| TGT221021P00175000 | 2022-06-24 1:09PM EDT | 175.00 | 29.70 | 28.95 | 29.55 | -4.30 | -12.65% | 4 | 360 | 37.95% |
| TGT221021P00180000 | 2022-06-24 2:44PM EDT | 180.00 | 33.47 | 33.05 | 33.45 | -2.73 | -7.54% | 18 | 149 | 37.40% |
| TGT221021P00185000 | 2022-06-24 3:55PM EDT | 185.00 | 37.85 | 37.30 | 37.80 | -4.25 | -10.10% | 6 | 365 | 37.93% |
| TGT221021P00190000 | 2022-06-24 12:55PM EDT | 190.00 | 42.25 | 41.55 | 42.50 | -4.50 | -9.63% | 9 | 166 | 39.54% |
| TGT221021P00195000 | 2022-06-24 3:59PM EDT | 195.00 | 46.65 | 46.20 | 47.10 | -5.80 | -11.06% | 11 | 160 | 40.37% |
| TGT221021P00200000 | 2022-06-21 12:05PM EDT | 200.00 | 57.50 | 50.65 | 52.05 | 0.00 | - | 1 | 801 | 42.66% |
| TGT221021P00210000 | 2022-06-17 2:10PM EDT | 210.00 | 71.22 | 59.90 | 61.65 | 0.00 | - | 3 | 466 | 45.20% |
| TGT221021P00220000 | 2022-06-24 2:13PM EDT | 220.00 | 71.43 | 69.55 | 71.60 | +7.03 | +10.92% | 1 | 179 | 49.19% |
| TGT221021P00230000 | 2022-06-17 3:00PM EDT | 230.00 | 90.91 | 79.40 | 81.20 | 0.00 | - | 1 | 98 | 50.48% |
| TGT221021P00240000 | 2022-06-21 9:54AM EDT | 240.00 | 98.98 | 89.15 | 90.70 | 0.00 | - | 2 | 119 | 50.02% |
| TGT221021P00250000 | 2022-06-16 10:35AM EDT | 250.00 | 105.00 | 99.15 | 101.55 | 0.00 | - | 5 | 66 | 60.08% |
| TGT221021P00260000 | 2022-05-19 10:11AM EDT | 260.00 | 104.05 | 119.90 | 121.80 | 0.00 | - | 20 | 20 | 105.31% |
| TGT221021P00270000 | 2022-04-26 3:16PM EDT | 270.00 | 41.95 | 105.85 | 108.45 | 0.00 | - | 7 | 12 | 0.00% |
| TGT221021P00280000 | 2022-05-18 10:20AM EDT | 280.00 | 118.55 | 139.30 | 141.50 | 0.00 | - | 1 | 0 | 111.21% |
| TGT221021P00290000 | 2022-05-16 12:05AM EDT | 290.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TGT221021P00300000 | 2022-05-02 11:57AM EDT | 300.00 | 73.65 | 142.25 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221021P00310000 | 2022-04-25 3:41PM EDT | 310.00 | 71.25 | 152.50 | 155.00 | 0.00 | - | - | 0 | 0.00% |
| TGT221021P00360000 | 2022-05-16 12:05AM EDT | 360.00 | 134.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
