Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221216C00075000 | 2022-09-29 2:58PM EDT | 75.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TGT221216C00080000 | 2022-09-28 1:02PM EDT | 80.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT221216C00085000 | 2022-09-21 10:06AM EDT | 85.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216C00090000 | 2022-08-17 9:35AM EDT | 90.00 | 82.64 | 71.90 | 73.85 | 0.00 | - | 2 | 7 | 155.73% |
| TGT221216C00095000 | 2022-09-22 2:22PM EDT | 95.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216C00100000 | 2022-09-23 10:50AM EDT | 100.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT221216C00105000 | 2022-08-05 11:30AM EDT | 105.00 | 60.80 | 59.85 | 61.65 | 0.00 | - | 1 | 25 | 139.33% |
| TGT221216C00110000 | 2022-09-29 3:52PM EDT | 110.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT221216C00115000 | 2022-09-19 9:31AM EDT | 115.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216C00120000 | 2022-09-26 3:26PM EDT | 120.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TGT221216C00125000 | 2022-09-22 10:12AM EDT | 125.00 | 32.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216C00130000 | 2022-09-20 10:10AM EDT | 130.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216C00135000 | 2022-09-08 12:11PM EDT | 135.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT221216C00140000 | 2022-09-23 10:02AM EDT | 140.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT221216C00145000 | 2022-09-28 3:49PM EDT | 145.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TGT221216C00150000 | 2022-09-29 3:39PM EDT | 150.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TGT221216C00155000 | 2022-09-29 3:09PM EDT | 155.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
| TGT221216C00160000 | 2022-09-29 3:08PM EDT | 160.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| TGT221216C00165000 | 2022-09-29 3:45PM EDT | 165.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| TGT221216C00170000 | 2022-09-29 2:00PM EDT | 170.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| TGT221216C00175000 | 2022-09-29 3:33PM EDT | 175.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TGT221216C00180000 | 2022-09-29 3:33PM EDT | 180.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TGT221216C00185000 | 2022-09-29 2:43PM EDT | 185.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| TGT221216C00190000 | 2022-09-29 3:50PM EDT | 190.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TGT221216C00195000 | 2022-09-29 3:39PM EDT | 195.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TGT221216C00200000 | 2022-09-29 2:54PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TGT221216C00210000 | 2022-09-29 11:28AM EDT | 210.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TGT221216C00220000 | 2022-09-29 1:06PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TGT221216C00230000 | 2022-09-29 10:55AM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT221216C00240000 | 2022-09-29 12:22PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT221216C00250000 | 2022-09-29 1:39PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT221216C00260000 | 2022-09-23 12:00PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TGT221216C00270000 | 2022-09-16 9:40AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT221216C00280000 | 2022-09-19 10:21AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TGT221216C00290000 | 2022-09-19 3:30PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TGT221216C00300000 | 2022-08-22 12:45PM EDT | 300.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 116 | 53.91% |
| TGT221216C00310000 | 2022-09-23 1:01PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT221216C00320000 | 2022-07-27 11:13AM EDT | 320.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 45 | 59.77% |
| TGT221216C00330000 | 2022-08-23 11:49AM EDT | 330.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 120 | 59 | 58.98% |
| TGT221216C00340000 | 2022-06-06 12:37PM EDT | 340.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 2 | 14 | 64.45% |
| TGT221216C00350000 | 2022-07-07 3:49PM EDT | 350.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 78 | 66.02% |
| TGT221216C00360000 | 2022-07-18 9:51AM EDT | 360.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 67.97% |
| TGT221216C00370000 | 2022-06-02 3:31PM EDT | 370.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 5 | 69.73% |
| TGT221216C00380000 | 2022-07-22 2:12PM EDT | 380.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 28 | 70.31% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221216P00075000 | 2022-09-29 1:40PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TGT221216P00080000 | 2022-09-28 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TGT221216P00085000 | 2022-09-27 12:21PM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| TGT221216P00090000 | 2022-09-27 9:30AM EDT | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT221216P00095000 | 2022-09-29 11:54AM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TGT221216P00100000 | 2022-09-29 1:43PM EDT | 100.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TGT221216P00105000 | 2022-09-27 3:27PM EDT | 105.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TGT221216P00110000 | 2022-09-27 3:04PM EDT | 110.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TGT221216P00115000 | 2022-09-29 2:27PM EDT | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TGT221216P00120000 | 2022-09-29 3:36PM EDT | 120.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TGT221216P00125000 | 2022-09-29 3:36PM EDT | 125.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TGT221216P00130000 | 2022-09-29 2:00PM EDT | 130.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| TGT221216P00135000 | 2022-09-29 2:27PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TGT221216P00140000 | 2022-09-29 2:05PM EDT | 140.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| TGT221216P00145000 | 2022-09-29 2:51PM EDT | 145.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| TGT221216P00150000 | 2022-09-29 3:58PM EDT | 150.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.78% |
| TGT221216P00155000 | 2022-09-29 3:44PM EDT | 155.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TGT221216P00160000 | 2022-09-29 3:40PM EDT | 160.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TGT221216P00165000 | 2022-09-29 1:05PM EDT | 165.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TGT221216P00170000 | 2022-09-27 10:51AM EDT | 170.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216P00175000 | 2022-09-22 3:55PM EDT | 175.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TGT221216P00180000 | 2022-09-26 1:34PM EDT | 180.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TGT221216P00185000 | 2022-09-22 10:12AM EDT | 185.00 | 32.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216P00190000 | 2022-09-27 3:32PM EDT | 190.00 | 43.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216P00195000 | 2022-09-22 11:09AM EDT | 195.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TGT221216P00200000 | 2022-09-29 2:29PM EDT | 200.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT221216P00210000 | 2022-09-23 12:49PM EDT | 210.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216P00220000 | 2022-09-22 11:17AM EDT | 220.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216P00230000 | 2022-09-22 11:08AM EDT | 230.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TGT221216P00240000 | 2022-08-18 3:21PM EDT | 240.00 | 67.17 | 75.15 | 76.70 | 0.00 | - | 1 | 3 | 0.00% |
| TGT221216P00250000 | 2022-09-20 1:05PM EDT | 250.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216P00260000 | 2022-07-21 9:39AM EDT | 260.00 | 104.05 | 92.25 | 93.20 | 0.00 | - | 1 | 0 | 0.00% |
| TGT221216P00270000 | 2022-05-26 3:17PM EDT | 270.00 | 107.75 | 119.00 | 121.10 | 0.00 | - | 1 | 3 | 79.50% |
| TGT221216P00280000 | 2022-06-13 9:53AM EDT | 280.00 | 134.14 | 134.20 | 135.30 | 0.00 | - | 1 | 19 | 114.58% |
| 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.
