Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230217C00085000 | 2022-11-16 12:03PM EST | 85.00 | 73.79 | 61.50 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| TGT230217C00100000 | 2023-02-08 1:55PM EST | 100.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217C00105000 | 2022-12-23 3:11PM EST | 105.00 | 38.60 | 57.10 | 57.80 | 0.00 | - | 2 | 1 | 0.00% |
| TGT230217C00110000 | 2022-12-23 3:10PM EST | 110.00 | 33.80 | 52.15 | 52.90 | 0.00 | - | 2 | 1 | 0.00% |
| TGT230217C00115000 | 2023-01-24 1:09PM EST | 115.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT230217C00120000 | 2023-01-11 12:05PM EST | 120.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT230217C00125000 | 2023-01-20 11:18AM EST | 125.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217C00130000 | 2023-01-09 11:06AM EST | 130.00 | 30.43 | 42.50 | 43.25 | 0.00 | - | 1 | 25 | 126.71% |
| TGT230217C00135000 | 2023-02-02 10:35AM EST | 135.00 | 45.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217C00140000 | 2023-02-07 12:22PM EST | 140.00 | 32.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217C00145000 | 2023-02-02 11:17AM EST | 145.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT230217C00148000 | 2023-02-03 9:30AM EST | 148.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217C00149000 | 2023-02-03 9:30AM EST | 149.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217C00150000 | 2023-02-08 2:23PM EST | 150.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217C00152500 | 2023-02-06 10:11AM EST | 152.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT230217C00155000 | 2023-02-08 10:51AM EST | 155.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT230217C00157500 | 2023-02-07 2:07PM EST | 157.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGT230217C00160000 | 2023-02-08 3:33PM EST | 160.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TGT230217C00162500 | 2023-02-07 3:00PM EST | 162.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TGT230217C00165000 | 2023-02-08 3:58PM EST | 165.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TGT230217C00167500 | 2023-02-08 3:33PM EST | 167.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TGT230217C00170000 | 2023-02-08 3:51PM EST | 170.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| TGT230217C00172500 | 2023-02-08 3:50PM EST | 172.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.78% |
| TGT230217C00175000 | 2023-02-08 3:59PM EST | 175.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 3.13% |
| TGT230217C00177500 | 2023-02-08 3:55PM EST | 177.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| TGT230217C00180000 | 2023-02-08 3:56PM EST | 180.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| TGT230217C00182500 | 2023-02-08 3:35PM EST | 182.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TGT230217C00185000 | 2023-02-08 3:56PM EST | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TGT230217C00187500 | 2023-02-07 1:56PM EST | 187.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| TGT230217C00190000 | 2023-02-08 3:24PM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TGT230217C00192500 | 2023-02-08 11:15AM EST | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| TGT230217C00195000 | 2023-02-07 10:49AM EST | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TGT230217C00197500 | 2023-02-08 10:39AM EST | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TGT230217C00200000 | 2023-02-08 2:16PM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TGT230217C00205000 | 2023-02-07 10:43AM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TGT230217C00210000 | 2023-02-03 1:30PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGT230217C00215000 | 2023-02-02 10:04AM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TGT230217C00220000 | 2023-02-02 11:45AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TGT230217C00230000 | 2023-01-23 3:28PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TGT230217C00240000 | 2022-12-05 2:32PM EST | 240.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 68.75% |
| TGT230217C00250000 | 2023-01-31 9:44AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230217P00085000 | 2023-01-20 10:33AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TGT230217P00090000 | 2023-02-02 11:24AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TGT230217P00095000 | 2023-01-23 3:26PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 50.00% |
| TGT230217P00100000 | 2023-02-06 1:00PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TGT230217P00105000 | 2023-02-02 3:15PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| TGT230217P00110000 | 2023-02-06 11:39AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TGT230217P00115000 | 2023-02-02 9:45AM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TGT230217P00120000 | 2023-02-06 3:04PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TGT230217P00125000 | 2023-02-08 10:39AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TGT230217P00130000 | 2023-02-08 3:25PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TGT230217P00135000 | 2023-02-08 3:56PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGT230217P00140000 | 2023-02-08 3:56PM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TGT230217P00145000 | 2023-02-08 1:27PM EST | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TGT230217P00148000 | 2023-02-03 12:33PM EST | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT230217P00149000 | 2023-02-03 3:51PM EST | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TGT230217P00150000 | 2023-02-08 3:24PM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| TGT230217P00152500 | 2023-02-08 10:21AM EST | 152.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TGT230217P00155000 | 2023-02-08 11:30AM EST | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TGT230217P00157500 | 2023-02-08 1:30PM EST | 157.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TGT230217P00160000 | 2023-02-08 3:53PM EST | 160.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| TGT230217P00162500 | 2023-02-08 3:09PM EST | 162.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TGT230217P00165000 | 2023-02-08 3:47PM EST | 165.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| TGT230217P00167500 | 2023-02-08 3:48PM EST | 167.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| TGT230217P00170000 | 2023-02-08 3:59PM EST | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 1.56% |
| TGT230217P00172500 | 2023-02-08 3:55PM EST | 172.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TGT230217P00175000 | 2023-02-08 3:54PM EST | 175.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TGT230217P00177500 | 2023-02-08 10:04AM EST | 177.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT230217P00180000 | 2023-02-08 12:05PM EST | 180.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT230217P00182500 | 2023-02-07 2:07PM EST | 182.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TGT230217P00185000 | 2023-02-08 11:30AM EST | 185.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217P00187500 | 2023-02-06 2:13PM EST | 187.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT230217P00190000 | 2023-01-27 12:42PM EST | 190.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217P00192500 | 2023-02-07 3:28PM EST | 192.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217P00195000 | 2023-02-02 10:24AM EST | 195.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT230217P00200000 | 2023-01-20 11:38AM EST | 200.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT230217P00210000 | 2022-11-21 1:13PM EST | 210.00 | 52.70 | 67.25 | 68.20 | 0.00 | - | 3 | 0 | 393.14% |
| TGT230217P00220000 | 2022-11-15 11:43AM EST | 220.00 | 42.30 | 73.00 | 73.80 | 0.00 | - | 1 | 0 | 376.17% |
| TGT230217P00230000 | 2022-11-15 9:49AM EST | 230.00 | 52.85 | 81.80 | 82.95 | 0.00 | - | 10 | 0 | 387.85% |
© 2023 Yahoo. All rights reserved.
