Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221216C00075000 | 2022-06-23 3:07PM EDT | 75.00 | 72.07 | 72.05 | 73.05 | 0.00 | - | 1 | 6 | 55.03% |
| TGT221216C00080000 | 2022-05-23 12:34PM EDT | 80.00 | 75.25 | 60.90 | 62.70 | 0.00 | - | 7 | 16 | 0.00% |
| TGT221216C00085000 | 2022-05-20 9:51AM EDT | 85.00 | 68.95 | 55.40 | 57.30 | 0.00 | - | 8 | 5 | 0.00% |
| TGT221216C00090000 | 2022-06-14 12:25PM EDT | 90.00 | 53.82 | 57.85 | 58.85 | 0.00 | - | - | 1 | 50.37% |
| TGT221216C00095000 | 2022-06-07 9:33AM EDT | 95.00 | 56.00 | 53.45 | 54.05 | 0.00 | - | 1 | 0 | 50.99% |
| TGT221216C00100000 | 2022-06-16 11:35AM EDT | 100.00 | 48.08 | 48.90 | 49.80 | 0.00 | - | 20 | 22 | 50.72% |
| TGT221216C00105000 | 2022-06-16 11:35AM EDT | 105.00 | 43.82 | 44.75 | 45.15 | 0.00 | - | 20 | 26 | 47.67% |
| TGT221216C00110000 | 2022-06-17 3:43PM EDT | 110.00 | 35.30 | 40.35 | 41.15 | 0.00 | - | 1 | 25 | 47.36% |
| TGT221216C00115000 | 2022-05-25 11:38AM EDT | 115.00 | 44.75 | 39.85 | 40.45 | 0.00 | - | 1 | 4 | 57.20% |
| TGT221216C00120000 | 2022-06-23 10:06AM EDT | 120.00 | 29.35 | 32.70 | 33.15 | 0.00 | - | 2 | 705 | 44.71% |
| TGT221216C00125000 | 2022-06-22 2:08PM EDT | 125.00 | 26.00 | 29.00 | 29.50 | 0.00 | - | 2 | 28 | 43.77% |
| TGT221216C00130000 | 2022-06-23 3:12PM EDT | 130.00 | 26.25 | 25.65 | 26.05 | 0.00 | - | 1 | 34 | 42.85% |
| TGT221216C00135000 | 2022-06-28 10:29AM EDT | 135.00 | 23.60 | 22.45 | 22.70 | +0.62 | +2.70% | 9 | 18 | 41.63% |
| TGT221216C00140000 | 2022-06-27 3:24PM EDT | 140.00 | 21.25 | 19.35 | 19.75 | 0.00 | - | 9 | 75 | 40.93% |
| TGT221216C00145000 | 2022-06-28 12:04PM EDT | 145.00 | 16.42 | 16.70 | 16.95 | -2.08 | -11.24% | 1 | 740 | 40.02% |
| TGT221216C00150000 | 2022-06-28 12:04PM EDT | 150.00 | 13.97 | 14.15 | 14.50 | -1.60 | -10.28% | 1 | 202 | 39.40% |
| TGT221216C00155000 | 2022-06-27 3:50PM EDT | 155.00 | 12.13 | 12.00 | 12.20 | -1.27 | -9.48% | 1 | 165 | 38.56% |
| TGT221216C00160000 | 2022-06-27 1:35PM EDT | 160.00 | 11.40 | 10.05 | 10.20 | 0.00 | - | 3 | 405 | 37.89% |
| TGT221216C00165000 | 2022-06-28 11:29AM EDT | 165.00 | 8.35 | 8.30 | 8.45 | -1.15 | -12.11% | 1 | 548 | 37.28% |
| TGT221216C00170000 | 2022-06-28 11:31AM EDT | 170.00 | 6.85 | 6.85 | 7.00 | -1.05 | -13.29% | 3 | 406 | 36.89% |
| TGT221216C00175000 | 2022-06-28 10:47AM EDT | 175.00 | 5.80 | 5.60 | 5.75 | -0.85 | -12.78% | 2 | 502 | 36.51% |
| TGT221216C00180000 | 2022-06-28 11:29AM EDT | 180.00 | 4.60 | 4.55 | 4.75 | -0.75 | -14.02% | 5 | 534 | 36.35% |
| TGT221216C00185000 | 2022-06-27 3:49PM EDT | 185.00 | 4.40 | 3.70 | 3.85 | 0.00 | - | 14 | 342 | 36.02% |
| TGT221216C00190000 | 2022-06-27 3:51PM EDT | 190.00 | 3.55 | 3.00 | 3.15 | 0.00 | - | 89 | 1,381 | 35.90% |
| TGT221216C00195000 | 2022-06-28 10:56AM EDT | 195.00 | 2.50 | 2.42 | 2.56 | -0.39 | -13.49% | 10 | 757 | 35.77% |
| TGT221216C00200000 | 2022-06-28 10:56AM EDT | 200.00 | 1.99 | 1.95 | 2.04 | -0.40 | -16.74% | 12 | 423 | 35.50% |
| TGT221216C00210000 | 2022-06-28 9:57AM EDT | 210.00 | 1.52 | 1.27 | 1.32 | -0.05 | -3.18% | 3 | 675 | 35.30% |
| TGT221216C00220000 | 2022-06-27 2:12PM EDT | 220.00 | 1.00 | 0.82 | 0.88 | 0.00 | - | 15 | 192 | 35.44% |
| TGT221216C00230000 | 2022-06-23 9:59AM EDT | 230.00 | 0.45 | 0.53 | 0.66 | 0.00 | - | 2 | 560 | 36.35% |
| TGT221216C00240000 | 2022-06-23 3:37PM EDT | 240.00 | 0.43 | 0.35 | 0.50 | 0.00 | - | 8 | 303 | 37.21% |
| TGT221216C00250000 | 2022-06-27 10:39AM EDT | 250.00 | 0.32 | 0.18 | 0.30 | 0.00 | - | 10 | 158 | 36.65% |
| TGT221216C00260000 | 2022-06-23 2:59PM EDT | 260.00 | 0.20 | 0.11 | 0.32 | 0.00 | - | 2 | 167 | 39.21% |
| TGT221216C00270000 | 2022-06-24 11:39AM EDT | 270.00 | 0.22 | 0.07 | 0.26 | 0.00 | - | 28 | 216 | 40.14% |
| TGT221216C00280000 | 2022-06-22 11:49AM EDT | 280.00 | 0.10 | 0.08 | 0.24 | 0.00 | - | 200 | 154 | 41.65% |
| TGT221216C00290000 | 2022-06-27 12:25PM EDT | 290.00 | 0.11 | 0.01 | 0.22 | 0.00 | - | 201 | 144 | 43.02% |
| TGT221216C00300000 | 2022-06-24 11:42AM EDT | 300.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 24 | 59 | 44.78% |
| TGT221216C00310000 | 2022-06-24 12:08PM EDT | 310.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 68 | 60 | 46.19% |
| TGT221216C00320000 | 2022-06-15 11:37AM EDT | 320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 47.56% |
| TGT221216C00330000 | 2022-06-02 3:33PM EDT | 330.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 37 | 48.83% |
| TGT221216C00340000 | 2022-06-06 12:37PM EDT | 340.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 14 | 50.29% |
| TGT221216C00350000 | 2022-06-02 3:32PM EDT | 350.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 78 | 51.42% |
| TGT221216C00360000 | 2022-06-02 3:32PM EDT | 360.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 9 | 52.83% |
| TGT221216C00370000 | 2022-06-02 3:31PM EDT | 370.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 53.81% |
| TGT221216C00380000 | 2022-06-16 10:23AM EDT | 380.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | 200 | 25 | 51.76% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221216P00075000 | 2022-06-24 2:05PM EDT | 75.00 | 0.75 | 0.69 | 0.90 | 0.00 | - | 4 | 38 | 58.33% |
| TGT221216P00080000 | 2022-06-27 10:15AM EDT | 80.00 | 1.10 | 0.93 | 1.14 | 0.00 | - | 5 | 133 | 56.45% |
| TGT221216P00085000 | 2022-06-24 9:55AM EDT | 85.00 | 1.48 | 1.37 | 1.42 | 0.00 | - | 4 | 104 | 55.27% |
| TGT221216P00090000 | 2022-06-27 1:03PM EDT | 90.00 | 1.66 | 1.74 | 1.82 | 0.00 | - | 1 | 29 | 53.64% |
| TGT221216P00095000 | 2022-06-23 9:56AM EDT | 95.00 | 2.77 | 2.19 | 2.26 | 0.00 | - | 45 | 194 | 51.93% |
| TGT221216P00100000 | 2022-06-28 11:20AM EDT | 100.00 | 2.70 | 2.73 | 2.80 | +0.05 | +1.89% | 8 | 295 | 50.33% |
| TGT221216P00105000 | 2022-06-27 9:30AM EDT | 105.00 | 3.25 | 3.35 | 3.50 | 0.00 | - | 10 | 226 | 49.23% |
| TGT221216P00110000 | 2022-06-28 11:30AM EDT | 110.00 | 4.20 | 4.15 | 4.25 | +0.01 | +0.24% | 23 | 143 | 47.64% |
| TGT221216P00115000 | 2022-06-28 11:31AM EDT | 115.00 | 5.13 | 5.05 | 5.25 | +0.23 | +4.69% | 3 | 399 | 46.56% |
| TGT221216P00120000 | 2022-06-28 11:40AM EDT | 120.00 | 6.30 | 6.20 | 6.35 | +0.60 | +10.53% | 11 | 651 | 45.29% |
| TGT221216P00125000 | 2022-06-28 9:30AM EDT | 125.00 | 6.92 | 7.50 | 7.65 | -0.24 | -3.35% | 2 | 2,569 | 44.14% |
| TGT221216P00130000 | 2022-06-27 12:51PM EDT | 130.00 | 8.45 | 8.95 | 9.20 | 0.00 | - | 42 | 677 | 43.19% |
| TGT221216P00135000 | 2022-06-27 2:46PM EDT | 135.00 | 10.10 | 10.70 | 10.95 | 0.00 | - | 5 | 966 | 42.22% |
| TGT221216P00140000 | 2022-06-28 10:55AM EDT | 140.00 | 12.53 | 12.70 | 12.85 | +0.43 | +3.55% | 21 | 1,908 | 41.10% |
| TGT221216P00145000 | 2022-06-27 3:41PM EDT | 145.00 | 14.15 | 14.95 | 15.10 | 0.00 | - | 10 | 318 | 40.31% |
| TGT221216P00150000 | 2022-06-28 10:53AM EDT | 150.00 | 17.10 | 17.45 | 17.75 | +0.53 | +3.20% | 1 | 530 | 39.94% |
| TGT221216P00155000 | 2022-06-23 1:54PM EDT | 155.00 | 21.75 | 20.10 | 20.55 | 0.00 | - | 1 | 343 | 39.36% |
| TGT221216P00160000 | 2022-06-27 11:47AM EDT | 160.00 | 21.61 | 23.15 | 23.55 | 0.00 | - | 1 | 370 | 38.70% |
| TGT221216P00165000 | 2022-06-22 1:34PM EDT | 165.00 | 30.20 | 26.35 | 26.90 | 0.00 | - | 5 | 570 | 38.37% |
| TGT221216P00170000 | 2022-06-21 10:30AM EDT | 170.00 | 33.14 | 29.90 | 30.40 | 0.00 | - | 10 | 243 | 37.89% |
| TGT221216P00175000 | 2022-06-22 3:41PM EDT | 175.00 | 38.90 | 33.70 | 34.20 | 0.00 | - | 21 | 156 | 37.72% |
| TGT221216P00180000 | 2022-06-15 3:19PM EDT | 180.00 | 38.26 | 37.45 | 38.10 | 0.00 | - | 1 | 126 | 37.34% |
| TGT221216P00185000 | 2022-06-14 11:25AM EDT | 185.00 | 45.35 | 41.75 | 42.15 | 0.00 | - | 5 | 94 | 36.93% |
| TGT221216P00190000 | 2022-06-27 11:49AM EDT | 190.00 | 43.46 | 46.00 | 46.50 | 0.00 | - | 2 | 157 | 37.09% |
| TGT221216P00195000 | 2022-06-27 2:01PM EDT | 195.00 | 48.47 | 50.45 | 50.85 | 0.00 | - | 21 | 111 | 36.84% |
| TGT221216P00200000 | 2022-06-22 9:36AM EDT | 200.00 | 58.04 | 54.80 | 55.45 | 0.00 | - | 2 | 175 | 37.24% |
| TGT221216P00210000 | 2022-06-27 11:49AM EDT | 210.00 | 61.42 | 64.10 | 64.80 | 0.00 | - | 2 | 143 | 37.89% |
| TGT221216P00220000 | 2022-06-21 1:46PM EDT | 220.00 | 75.76 | 73.80 | 74.40 | 0.00 | - | 1 | 116 | 38.94% |
| TGT221216P00230000 | 2022-06-23 10:37AM EDT | 230.00 | 88.04 | 83.35 | 84.10 | 0.00 | - | 20 | 689 | 39.92% |
| TGT221216P00240000 | 2022-06-15 9:44AM EDT | 240.00 | 96.90 | 93.05 | 94.15 | 0.00 | - | 8 | 69 | 43.14% |
| TGT221216P00250000 | 2022-06-17 1:43PM EDT | 250.00 | 110.10 | 102.95 | 103.85 | 0.00 | - | 3 | 85 | 43.19% |
| TGT221216P00260000 | 2022-05-18 11:43AM EDT | 260.00 | 97.12 | 120.00 | 121.20 | 0.00 | - | 1 | 49 | 78.21% |
| TGT221216P00270000 | 2022-05-26 3:17PM EDT | 270.00 | 107.75 | 119.00 | 121.10 | 0.00 | - | 1 | 3 | 0.00% |
| TGT221216P00280000 | 2022-06-13 9:53AM EDT | 280.00 | 134.14 | 132.85 | 133.90 | 0.00 | - | 1 | 19 | 50.71% |
| TGT221216P00290000 | 2022-02-24 1:22PM EDT | 290.00 | 104.40 | 73.25 | 75.90 | 0.00 | - | 4 | 8 | 0.00% |
| TGT221216P00310000 | 2022-03-04 10:56AM EDT | 310.00 | 90.05 | 99.75 | 102.20 | 0.00 | - | 8 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
