Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221216C00130000 | 2021-12-21 2:04PM EST | 130.00 | 91.70 | 86.75 | 90.25 | 0.00 | - | - | 22 | 40.55% |
| TGT221216C00160000 | 2021-12-13 12:06AM EST | 160.00 | 82.00 | 69.20 | 72.10 | 0.00 | - | 1 | 1 | 52.05% |
| TGT221216C00165000 | 2021-12-30 3:10PM EST | 165.00 | 71.01 | 56.75 | 59.00 | 0.00 | - | 1 | 16 | 33.83% |
| TGT221216C00170000 | 2022-01-10 2:33PM EST | 170.00 | 61.90 | 52.25 | 54.65 | 0.00 | - | 1 | 1 | 32.65% |
| TGT221216C00175000 | 2022-01-11 12:57PM EST | 175.00 | 58.09 | 48.60 | 50.60 | 0.00 | - | 2 | 3 | 31.91% |
| TGT221216C00180000 | 2022-01-18 11:30AM EST | 180.00 | 46.10 | 44.65 | 47.80 | 0.00 | - | 1 | 8 | 33.09% |
| TGT221216C00190000 | 2021-12-27 9:46AM EST | 190.00 | 43.28 | 34.40 | 36.15 | 0.00 | - | 3 | 4 | 25.26% |
| TGT221216C00195000 | 2022-01-25 10:38AM EST | 195.00 | 34.65 | 34.80 | 36.60 | 0.00 | - | 1 | 7 | 30.58% |
| TGT221216C00200000 | 2022-01-21 9:30AM EST | 200.00 | 34.04 | 31.80 | 33.45 | 0.00 | - | 2 | 69 | 30.23% |
| TGT221216C00210000 | 2022-01-27 3:45PM EST | 210.00 | 25.09 | 26.35 | 27.80 | 0.00 | - | 1 | 8 | 29.75% |
| TGT221216C00220000 | 2022-01-28 3:03PM EST | 220.00 | 21.30 | 20.45 | 23.00 | -1.90 | -8.19% | 3 | 83 | 29.53% |
| TGT221216C00230000 | 2022-01-28 3:21PM EST | 230.00 | 17.70 | 17.85 | 18.65 | -1.42 | -7.43% | 1 | 50 | 29.08% |
| TGT221216C00240000 | 2022-01-28 12:35PM EST | 240.00 | 13.70 | 14.10 | 15.25 | +0.50 | +3.79% | 1 | 64 | 29.07% |
| TGT221216C00250000 | 2022-01-28 11:16AM EST | 250.00 | 11.00 | 11.20 | 12.20 | -0.02 | -0.18% | 1 | 50 | 28.80% |
| TGT221216C00260000 | 2022-01-27 12:12PM EST | 260.00 | 9.18 | 8.90 | 9.80 | 0.00 | - | 8 | 38 | 28.75% |
| TGT221216C00270000 | 2022-01-27 12:47PM EST | 270.00 | 7.15 | 7.15 | 9.20 | 0.00 | - | 5 | 31 | 30.75% |
| TGT221216C00280000 | 2022-01-27 9:48AM EST | 280.00 | 6.10 | 5.55 | 6.70 | 0.00 | - | 2 | 43 | 29.46% |
| TGT221216C00290000 | 2022-01-27 9:38AM EST | 290.00 | 4.52 | 4.50 | 5.20 | 0.00 | - | 1 | 7 | 29.15% |
| TGT221216C00300000 | 2022-01-24 1:13PM EST | 300.00 | 4.30 | 3.65 | 4.20 | 0.00 | - | 1 | 39 | 29.29% |
| TGT221216C00310000 | 2022-01-25 3:37PM EST | 310.00 | 2.85 | 2.87 | 3.40 | 0.00 | - | 5 | 5 | 29.44% |
| TGT221216C00320000 | 2022-01-24 9:30AM EST | 320.00 | 2.37 | 2.06 | 2.85 | 0.00 | - | 5 | 8 | 29.85% |
| TGT221216C00330000 | 2022-01-24 2:25PM EST | 330.00 | 2.26 | 1.83 | 2.32 | 0.00 | - | 14 | 20 | 30.01% |
| TGT221216C00340000 | 2021-12-13 12:06AM EST | 340.00 | 4.70 | 2.05 | 2.46 | 0.00 | - | - | 0 | 31.98% |
| TGT221216C00350000 | 2022-01-10 9:59AM EST | 350.00 | 1.92 | 1.20 | 1.90 | 0.00 | - | 1 | 7 | 31.64% |
| TGT221216C00360000 | 2022-01-06 12:23PM EST | 360.00 | 1.80 | 0.02 | 2.56 | 0.00 | - | - | 1 | 35.21% |
| TGT221216C00370000 | 2022-01-10 12:06PM EST | 370.00 | 1.39 | 0.00 | 2.29 | 0.00 | - | 1 | 5 | 35.72% |
| TGT221216C00380000 | 2022-01-07 2:04PM EST | 380.00 | 1.43 | 0.04 | 2.05 | 0.00 | - | 1 | 9 | 36.19% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221216P00110000 | 2022-01-25 10:32AM EST | 110.00 | 1.00 | 0.00 | 2.77 | 0.00 | - | - | 5 | 52.20% |
| TGT221216P00115000 | 2022-01-18 12:11PM EST | 115.00 | 1.10 | 0.00 | 3.05 | 0.00 | - | - | 3 | 50.54% |
| TGT221216P00120000 | 2022-01-25 1:49PM EST | 120.00 | 1.78 | 0.60 | 2.97 | 0.00 | - | 1 | 4 | 47.40% |
| TGT221216P00125000 | 2022-01-25 11:36AM EST | 125.00 | 2.25 | 1.88 | 2.56 | 0.00 | - | 1 | 132 | 43.04% |
| TGT221216P00130000 | 2022-01-28 2:26PM EST | 130.00 | 2.60 | 2.13 | 2.79 | +0.60 | +30.00% | 5 | 22 | 41.43% |
| TGT221216P00135000 | 2022-01-10 10:21AM EST | 135.00 | 2.45 | 2.48 | 3.05 | 0.00 | - | 1 | 2 | 39.91% |
| TGT221216P00140000 | 2021-12-28 10:33AM EST | 140.00 | 2.55 | 3.15 | 3.50 | 0.00 | - | 212 | 194 | 38.97% |
| TGT221216P00145000 | 2021-12-22 1:47PM EST | 145.00 | 3.39 | 3.45 | 3.90 | 0.00 | - | - | 4 | 37.74% |
| TGT221216P00150000 | 2022-01-26 1:55PM EST | 150.00 | 4.45 | 4.05 | 4.75 | 0.00 | - | 1 | 10 | 37.63% |
| TGT221216P00155000 | 2022-01-21 2:25PM EST | 155.00 | 4.90 | 4.80 | 5.40 | 0.00 | - | 1 | 11 | 36.76% |
| TGT221216P00160000 | 2022-01-28 3:06PM EST | 160.00 | 6.00 | 5.55 | 6.40 | +0.30 | +5.26% | 1 | 7 | 36.52% |
| TGT221216P00170000 | 2022-01-24 10:22AM EST | 170.00 | 8.65 | 7.35 | 8.05 | 0.00 | - | 3 | 10 | 34.72% |
| TGT221216P00175000 | 2022-01-11 1:41PM EST | 175.00 | 6.65 | 7.75 | 9.50 | 0.00 | - | 2 | 14 | 34.71% |
| TGT221216P00180000 | 2022-01-27 3:33PM EST | 180.00 | 11.45 | 9.05 | 11.80 | 0.00 | - | 19 | 23 | 35.83% |
| TGT221216P00185000 | 2022-01-11 11:53AM EST | 185.00 | 8.87 | 11.10 | 12.15 | 0.00 | - | 2 | 18 | 33.61% |
| TGT221216P00190000 | 2022-01-24 1:42PM EST | 190.00 | 14.55 | 11.55 | 13.70 | 0.00 | - | 1 | 21 | 33.12% |
| TGT221216P00195000 | 2022-01-25 10:55AM EST | 195.00 | 16.09 | 12.90 | 15.40 | 0.00 | - | 2 | 48 | 32.67% |
| TGT221216P00200000 | 2022-01-25 12:31PM EST | 200.00 | 18.45 | 15.70 | 17.35 | 0.00 | - | 38 | 68 | 32.36% |
| TGT221216P00210000 | 2022-01-24 12:54PM EST | 210.00 | 23.79 | 20.10 | 21.65 | 0.00 | - | 73 | 86 | 31.71% |
| TGT221216P00220000 | 2022-01-24 1:42PM EST | 220.00 | 27.90 | 25.70 | 26.75 | 0.00 | - | 1 | 96 | 31.31% |
| TGT221216P00230000 | 2022-01-28 12:09PM EST | 230.00 | 33.60 | 31.30 | 32.55 | -0.23 | -0.68% | 3 | 44 | 31.04% |
| TGT221216P00240000 | 2022-01-19 2:22PM EST | 240.00 | 33.76 | 37.80 | 38.95 | 0.00 | - | 11 | 27 | 30.81% |
| TGT221216P00250000 | 2022-01-26 12:07PM EST | 250.00 | 46.70 | 44.90 | 46.15 | 0.00 | - | 3 | 21 | 30.95% |
| TGT221216P00260000 | 2022-01-26 11:22AM EST | 260.00 | 54.35 | 52.50 | 53.75 | 0.00 | - | 12 | 15 | 31.02% |
| TGT221216P00270000 | 2022-01-11 11:35AM EST | 270.00 | 52.85 | 60.35 | 61.75 | 0.00 | - | 2 | 2 | 31.11% |
| TGT221216P00280000 | 2022-01-19 2:27PM EST | 280.00 | 63.60 | 68.75 | 71.55 | 0.00 | - | - | 5 | 33.46% |
| TGT221216P00290000 | 2022-01-19 1:51PM EST | 290.00 | 71.20 | 76.70 | 80.20 | 0.00 | - | 1 | 0 | 33.80% |
© 2022 Yahoo. All rights reserved.
