Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221021C00075000 | 2022-08-22 12:07PM EDT | 75.00 | 89.40 | 83.95 | 84.85 | 0.00 | - | 5 | 21 | 236.67% |
| TGT221021C00080000 | 2022-09-02 12:15PM EDT | 80.00 | 85.55 | 74.95 | 76.80 | 0.00 | - | 1 | 9 | 81.25% |
| TGT221021C00085000 | 2022-08-19 2:52PM EDT | 85.00 | 83.00 | 78.80 | 80.25 | 0.00 | - | 2 | 4 | 277.71% |
| TGT221021C00090000 | 2022-09-20 11:05AM EDT | 90.00 | 70.55 | 65.60 | 66.95 | 0.00 | - | 1 | 5 | 114.16% |
| TGT221021C00095000 | 2022-08-15 1:56PM EDT | 95.00 | 78.10 | 69.60 | 70.10 | 0.00 | - | 25 | 1 | 243.43% |
| TGT221021C00100000 | 2022-08-03 3:43PM EDT | 100.00 | 69.00 | 64.60 | 64.90 | 0.00 | - | 1 | 0 | 224.56% |
| TGT221021C00105000 | 2022-09-20 11:05AM EDT | 105.00 | 55.65 | 50.60 | 52.00 | 0.00 | - | 2 | 2 | 86.72% |
| TGT221021C00110000 | 2022-09-06 2:28PM EDT | 110.00 | 54.61 | 45.80 | 46.65 | 0.00 | - | 2 | 11 | 75.29% |
| TGT221021C00115000 | 2022-09-22 10:46AM EDT | 115.00 | 39.30 | 40.75 | 41.90 | 0.00 | - | 1 | 24 | 70.31% |
| TGT221021C00120000 | 2022-09-26 2:56PM EDT | 120.00 | 29.50 | 35.95 | 37.05 | 0.00 | - | 1 | 21 | 66.46% |
| TGT221021C00125000 | 2022-09-26 9:37AM EDT | 125.00 | 27.65 | 31.10 | 32.30 | 0.00 | - | 4 | 34 | 61.91% |
| TGT221021C00130000 | 2022-09-28 2:30PM EDT | 130.00 | 26.90 | 26.40 | 27.10 | +6.05 | +29.02% | 10 | 29 | 54.05% |
| TGT221021C00135000 | 2022-09-26 11:51AM EDT | 135.00 | 16.90 | 21.90 | 22.80 | 0.00 | - | 1 | 54 | 53.14% |
| TGT221021C00140000 | 2022-09-28 10:25AM EDT | 140.00 | 14.85 | 17.40 | 18.05 | +3.45 | +30.26% | 7 | 296 | 50.49% |
| TGT221021C00145000 | 2022-09-28 12:44PM EDT | 145.00 | 13.25 | 13.40 | 13.65 | +4.65 | +54.07% | 15 | 542 | 44.84% |
| TGT221021C00150000 | 2022-09-28 3:35PM EDT | 150.00 | 10.40 | 9.75 | 9.90 | +4.60 | +79.31% | 32 | 3,069 | 41.90% |
| TGT221021C00152500 | 2022-09-28 1:47PM EDT | 152.50 | 8.25 | 8.10 | 8.25 | +3.60 | +77.42% | 68 | 246 | 40.75% |
| TGT221021C00155000 | 2022-09-28 3:49PM EDT | 155.00 | 7.35 | 6.65 | 6.80 | +3.76 | +104.74% | 199 | 1,022 | 39.98% |
| TGT221021C00157500 | 2022-09-28 3:04PM EDT | 157.50 | 5.59 | 5.30 | 5.50 | +2.99 | +115.00% | 110 | 380 | 39.20% |
| TGT221021C00160000 | 2022-09-28 3:56PM EDT | 160.00 | 4.50 | 4.20 | 4.35 | +2.35 | +109.30% | 268 | 2,704 | 38.37% |
| TGT221021C00162500 | 2022-09-28 3:56PM EDT | 162.50 | 3.50 | 3.25 | 3.40 | +2.13 | +155.47% | 90 | 1,248 | 37.82% |
| TGT221021C00165000 | 2022-09-28 3:45PM EDT | 165.00 | 2.78 | 2.47 | 2.56 | +1.59 | +133.61% | 424 | 2,941 | 36.96% |
| TGT221021C00167500 | 2022-09-28 2:30PM EDT | 167.50 | 1.91 | 1.84 | 1.92 | +1.18 | +161.64% | 260 | 889 | 36.51% |
| TGT221021C00170000 | 2022-09-28 3:42PM EDT | 170.00 | 1.55 | 1.35 | 1.41 | +0.93 | +150.00% | 268 | 4,743 | 36.08% |
| TGT221021C00172500 | 2022-09-28 3:53PM EDT | 172.50 | 1.10 | 0.97 | 1.03 | +0.72 | +189.47% | 78 | 396 | 35.86% |
| TGT221021C00175000 | 2022-09-28 3:52PM EDT | 175.00 | 0.80 | 0.70 | 0.74 | +0.48 | +150.00% | 130 | 4,112 | 35.69% |
| TGT221021C00177500 | 2022-09-28 3:57PM EDT | 177.50 | 0.55 | 0.50 | 0.54 | +0.35 | +175.00% | 54 | 177 | 35.79% |
| TGT221021C00180000 | 2022-09-28 3:56PM EDT | 180.00 | 0.41 | 0.35 | 0.39 | +0.24 | +141.18% | 112 | 2,675 | 35.89% |
| TGT221021C00182500 | 2022-09-28 1:39PM EDT | 182.50 | 0.30 | 0.25 | 0.28 | +0.17 | +130.77% | 10 | 174 | 36.04% |
| TGT221021C00185000 | 2022-09-28 3:45PM EDT | 185.00 | 0.22 | 0.18 | 0.20 | +0.12 | +120.00% | 23 | 2,767 | 36.18% |
| TGT221021C00187500 | 2022-09-28 12:58PM EDT | 187.50 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 1 | 54 | 36.67% |
| TGT221021C00190000 | 2022-09-28 3:51PM EDT | 190.00 | 0.12 | 0.10 | 0.11 | +0.07 | +140.00% | 6 | 800 | 37.01% |
| TGT221021C00195000 | 2022-09-28 3:35PM EDT | 195.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 15 | 2,132 | 38.57% |
| TGT221021C00200000 | 2022-09-28 3:28PM EDT | 200.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 45 | 1,061 | 40.43% |
| TGT221021C00205000 | 2022-09-19 9:32AM EDT | 205.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | - | 6 | 41.41% |
| TGT221021C00210000 | 2022-09-28 11:24AM EDT | 210.00 | 0.02 | 0.01 | 0.00 | +0.01 | +100.00% | 2 | 1,555 | 25.00% |
| TGT221021C00215000 | 2022-09-20 12:11PM EDT | 215.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 1 | 47.66% |
| TGT221021C00220000 | 2022-09-27 9:32AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,140 | 48.44% |
| TGT221021C00225000 | 2022-09-19 12:48PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 51.56% |
| TGT221021C00230000 | 2022-09-28 1:09PM EDT | 230.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 3,076 | 54.30% |
| TGT221021C00240000 | 2022-09-09 1:54PM EDT | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 397 | 56.25% |
| TGT221021C00250000 | 2022-09-16 11:47AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 587 | 60.94% |
| TGT221021C00260000 | 2022-09-15 3:32PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 60.94% |
| TGT221021C00270000 | 2022-09-21 10:18AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 909 | 65.63% |
| TGT221021C00280000 | 2022-09-28 12:20PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 658 | 68.75% |
| TGT221021C00290000 | 2022-08-18 10:13AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 232 | 83.59% |
| TGT221021C00300000 | 2022-07-21 9:48AM EDT | 300.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 144 | 94.53% |
| TGT221021C00310000 | 2022-07-05 1:14PM EDT | 310.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 2 | 538 | 92.97% |
| TGT221021C00320000 | 2022-07-29 11:34AM EDT | 320.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 72 | 96.88% |
| TGT221021C00330000 | 2022-05-18 9:40AM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 50.00% |
| TGT221021C00340000 | 2022-04-21 12:08PM EDT | 340.00 | 1.65 | 0.00 | 0.32 | 0.00 | - | - | 19 | 123.24% |
| TGT221021C00350000 | 2022-04-28 11:04AM EDT | 350.00 | 0.75 | 0.00 | 0.21 | 0.00 | - | 1 | 26 | 121.29% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221021P00075000 | 2022-09-16 2:06PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 72 | 90.63% |
| TGT221021P00080000 | 2022-09-28 3:17PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 156 | 87.50% |
| TGT221021P00085000 | 2022-09-27 2:54PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 69 | 79.69% |
| TGT221021P00090000 | 2022-09-26 2:40PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 157 | 75.00% |
| TGT221021P00095000 | 2022-09-28 1:09PM EDT | 95.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 9 | 308 | 73.44% |
| TGT221021P00100000 | 2022-09-28 3:43PM EDT | 100.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 1 | 426 | 69.53% |
| TGT221021P00105000 | 2022-09-28 9:42AM EDT | 105.00 | 0.13 | 0.06 | 0.08 | +0.01 | +8.33% | 3 | 393 | 65.82% |
| TGT221021P00110000 | 2022-09-28 3:44PM EDT | 110.00 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 16 | 285 | 63.28% |
| TGT221021P00115000 | 2022-09-28 3:44PM EDT | 115.00 | 0.16 | 0.17 | 0.19 | -0.24 | -60.00% | 5 | 220 | 59.67% |
| TGT221021P00120000 | 2022-09-28 1:40PM EDT | 120.00 | 0.28 | 0.26 | 0.29 | -0.31 | -52.54% | 11 | 609 | 56.35% |
| TGT221021P00125000 | 2022-09-28 3:57PM EDT | 125.00 | 0.41 | 0.41 | 0.43 | -0.47 | -53.41% | 15 | 492 | 53.13% |
| TGT221021P00130000 | 2022-09-28 3:49PM EDT | 130.00 | 0.64 | 0.63 | 0.67 | -0.76 | -54.29% | 228 | 995 | 50.10% |
| TGT221021P00135000 | 2022-09-28 3:49PM EDT | 135.00 | 1.02 | 0.98 | 1.03 | -1.13 | -52.56% | 254 | 942 | 47.49% |
| TGT221021P00140000 | 2022-09-28 3:58PM EDT | 140.00 | 1.54 | 1.54 | 1.59 | -1.61 | -51.11% | 139 | 1,519 | 44.73% |
| TGT221021P00145000 | 2022-09-28 3:56PM EDT | 145.00 | 2.32 | 2.40 | 2.47 | -2.49 | -51.77% | 65 | 2,180 | 42.36% |
| TGT221021P00150000 | 2022-09-28 3:59PM EDT | 150.00 | 3.74 | 3.65 | 3.80 | -3.36 | -47.32% | 801 | 6,512 | 40.33% |
| TGT221021P00152500 | 2022-09-28 3:05PM EDT | 152.50 | 4.30 | 4.55 | 4.65 | -4.00 | -48.19% | 93 | 782 | 39.26% |
| TGT221021P00155000 | 2022-09-28 3:58PM EDT | 155.00 | 5.45 | 5.55 | 5.70 | -4.55 | -45.50% | 740 | 3,068 | 38.54% |
| TGT221021P00157500 | 2022-09-28 3:33PM EDT | 157.50 | 6.47 | 6.75 | 6.90 | -4.98 | -43.49% | 43 | 415 | 37.77% |
| TGT221021P00160000 | 2022-09-28 3:57PM EDT | 160.00 | 7.99 | 8.10 | 8.25 | -5.34 | -40.06% | 42 | 3,933 | 36.90% |
| TGT221021P00162500 | 2022-09-28 1:29PM EDT | 162.50 | 9.75 | 9.65 | 9.80 | -4.10 | -29.60% | 6 | 200 | 36.27% |
| TGT221021P00165000 | 2022-09-28 3:49PM EDT | 165.00 | 10.72 | 11.35 | 11.55 | -6.88 | -39.09% | 38 | 2,658 | 35.94% |
| TGT221021P00167500 | 2022-09-28 3:33PM EDT | 167.50 | 12.80 | 13.20 | 13.40 | -2.70 | -17.42% | 3 | 20 | 35.28% |
| TGT221021P00170000 | 2022-09-28 1:38PM EDT | 170.00 | 15.35 | 14.80 | 15.55 | -7.82 | -33.75% | 360 | 2,814 | 36.18% |
| TGT221021P00172500 | 2022-09-21 10:04AM EDT | 172.50 | 12.50 | 17.05 | 17.65 | 0.00 | - | - | 4 | 35.77% |
| TGT221021P00175000 | 2022-09-23 9:56AM EDT | 175.00 | 24.48 | 19.40 | 19.90 | 0.00 | - | 2 | 2,951 | 36.08% |
| TGT221021P00177500 | 2022-09-20 10:03AM EDT | 177.50 | 16.75 | 21.45 | 22.35 | 0.00 | - | - | 5 | 38.50% |
| TGT221021P00180000 | 2022-09-28 10:44AM EDT | 180.00 | 27.60 | 23.45 | 24.75 | -3.10 | -10.10% | 5 | 536 | 39.94% |
| TGT221021P00182500 | 2022-09-23 9:31AM EDT | 182.50 | 30.70 | 26.35 | 27.05 | 0.00 | - | 2 | 0 | 39.16% |
| TGT221021P00185000 | 2022-09-23 1:51PM EDT | 185.00 | 33.85 | 28.70 | 29.50 | 0.00 | - | 3 | 108 | 40.67% |
| TGT221021P00187500 | 2022-09-19 12:35PM EDT | 187.50 | 24.95 | 31.00 | 32.00 | 0.00 | - | - | 0 | 43.12% |
| TGT221021P00190000 | 2022-09-28 3:57PM EDT | 190.00 | 33.65 | 33.25 | 34.65 | +6.35 | +23.26% | 255 | 416 | 48.80% |
| TGT221021P00195000 | 2022-09-28 3:57PM EDT | 195.00 | 38.80 | 38.60 | 39.55 | +9.08 | +30.55% | 155 | 0 | 51.42% |
| TGT221021P00200000 | 2022-09-28 3:57PM EDT | 200.00 | 43.75 | 43.35 | 44.85 | -4.75 | -9.79% | 50 | 49 | 62.35% |
| TGT221021P00210000 | 2022-09-28 3:57PM EDT | 210.00 | 53.75 | 53.55 | 54.60 | +4.67 | +9.52% | 75 | 65 | 65.77% |
| TGT221021P00220000 | 2022-09-28 3:57PM EDT | 220.00 | 63.40 | 63.25 | 64.65 | +7.24 | +12.89% | 75 | 62 | 75.10% |
| TGT221021P00230000 | 2022-08-18 11:17AM EDT | 230.00 | 56.60 | 65.00 | 66.70 | 0.00 | - | 5 | 0 | 0.00% |
| TGT221021P00240000 | 2022-09-28 2:50PM EDT | 240.00 | 84.14 | 83.30 | 84.80 | -6.86 | -7.54% | 1 | 0 | 93.85% |
| TGT221021P00250000 | 2022-09-23 11:24AM EDT | 250.00 | 98.55 | 93.45 | 94.60 | 0.00 | - | 1 | 0 | 94.82% |
| TGT221021P00260000 | 2022-08-02 2:31PM EDT | 260.00 | 95.80 | 97.25 | 97.95 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221021P00270000 | 2022-09-01 2:22PM EDT | 270.00 | 107.05 | 113.25 | 114.80 | 0.00 | - | 1 | 0 | 113.38% |
| TGT221021P00280000 | 2022-07-18 2:37PM EDT | 280.00 | 129.50 | 104.40 | 105.45 | 0.00 | - | 1 | 1 | 0.00% |
| TGT221021P00290000 | 2022-08-02 2:49PM EDT | 290.00 | 126.10 | 126.40 | 127.10 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221021P00300000 | 2022-05-02 11:57AM EDT | 300.00 | 73.65 | 142.25 | 144.50 | 0.00 | - | 1 | 0 | 118.95% |
| TGT221021P00310000 | 2022-07-18 1:00PM EDT | 310.00 | 158.10 | 134.05 | 135.20 | 0.00 | - | 5 | 0 | 0.00% |
| TGT221021P00330000 | 2022-08-30 2:15PM EDT | 330.00 | 170.95 | 173.25 | 174.60 | 0.00 | - | - | 0 | 137.40% |
| TGT221021P00360000 | 2022-09-13 9:30AM EDT | 360.00 | 189.30 | 203.45 | 205.20 | 0.00 | - | 1 | 0 | 134.18% |
© 2022 Yahoo. All rights reserved.
