Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616C00070000 | 2022-09-22 9:27AM EST | 70.00 | 84.97 | 89.40 | 90.40 | 0.00 | - | 2 | 124 | 0.00% |
| TGT230616C00075000 | 2022-09-12 2:33PM EST | 75.00 | 99.75 | 80.85 | 81.50 | 0.00 | - | - | 46 | 0.00% |
| TGT230616C00080000 | 2022-10-11 1:20PM EST | 80.00 | 77.56 | 82.90 | 83.90 | 0.00 | - | 1 | 1 | 0.00% |
| TGT230616C00090000 | 2022-12-22 10:29AM EST | 90.00 | 52.10 | 72.45 | 73.45 | 0.00 | - | 1 | 6 | 0.00% |
| TGT230616C00095000 | 2022-12-23 3:59PM EST | 95.00 | 50.45 | 67.65 | 68.65 | 0.00 | - | 3 | 13 | 0.00% |
| TGT230616C00100000 | 2023-02-06 11:34AM EST | 100.00 | 73.84 | 72.20 | 73.60 | 0.00 | - | 2 | 43 | 53.76% |
| TGT230616C00105000 | 2022-12-21 1:24PM EST | 105.00 | 41.70 | 58.00 | 59.10 | 0.00 | - | 2 | 10 | 0.00% |
| TGT230616C00110000 | 2023-01-27 3:52PM EST | 110.00 | 60.15 | 62.95 | 63.75 | 0.00 | - | 1 | 56 | 50.38% |
| TGT230616C00115000 | 2023-01-13 12:10PM EST | 115.00 | 50.61 | 58.40 | 59.05 | 0.00 | - | 6 | 48 | 51.77% |
| TGT230616C00120000 | 2023-01-30 2:09PM EST | 120.00 | 51.10 | 53.65 | 54.25 | 0.00 | - | 5 | 91 | 48.73% |
| TGT230616C00125000 | 2023-01-31 1:54PM EST | 125.00 | 48.09 | 49.10 | 49.65 | 0.00 | - | 6 | 75 | 46.77% |
| TGT230616C00130000 | 2023-02-07 10:56AM EST | 130.00 | 45.00 | 44.70 | 45.30 | 0.00 | - | 5 | 184 | 45.72% |
| TGT230616C00135000 | 2023-02-08 11:23AM EST | 135.00 | 41.08 | 40.40 | 40.90 | -7.22 | -14.95% | 1 | 135 | 43.93% |
| TGT230616C00140000 | 2023-02-03 10:55AM EST | 140.00 | 42.12 | 36.15 | 36.75 | 0.00 | - | 1 | 542 | 42.75% |
| TGT230616C00145000 | 2023-02-08 11:44AM EST | 145.00 | 31.95 | 32.05 | 32.60 | -4.55 | -12.47% | 10 | 260 | 41.06% |
| TGT230616C00150000 | 2023-02-06 10:35AM EST | 150.00 | 28.55 | 28.10 | 28.80 | 0.00 | - | 3 | 602 | 40.05% |
| TGT230616C00155000 | 2023-02-08 12:39PM EST | 155.00 | 25.04 | 24.80 | 25.05 | -0.66 | -2.57% | 11 | 730 | 38.64% |
| TGT230616C00160000 | 2023-02-07 2:05PM EST | 160.00 | 21.85 | 21.40 | 21.60 | 0.00 | - | 3 | 2,334 | 37.52% |
| TGT230616C00165000 | 2023-02-07 12:37PM EST | 165.00 | 18.52 | 18.15 | 18.40 | 0.00 | - | 2 | 1,069 | 36.48% |
| TGT230616C00170000 | 2023-02-07 3:48PM EST | 170.00 | 16.80 | 15.25 | 15.50 | 0.00 | - | 4 | 2,033 | 35.57% |
| TGT230616C00175000 | 2023-02-07 3:20PM EST | 175.00 | 13.70 | 12.70 | 12.90 | 0.00 | - | 187 | 1,977 | 34.76% |
| TGT230616C00180000 | 2023-02-08 1:17PM EST | 180.00 | 10.70 | 10.40 | 10.55 | +0.32 | +3.08% | 83 | 1,014 | 33.91% |
| TGT230616C00185000 | 2023-02-08 11:41AM EST | 185.00 | 8.23 | 8.40 | 8.55 | -1.27 | -13.37% | 22 | 1,066 | 33.25% |
| TGT230616C00190000 | 2023-02-08 1:18PM EST | 190.00 | 6.90 | 6.75 | 6.85 | -0.35 | -4.83% | 21 | 1,021 | 32.69% |
| TGT230616C00195000 | 2023-02-07 3:07PM EST | 195.00 | 5.81 | 5.25 | 5.45 | 0.00 | - | 1 | 741 | 32.28% |
| TGT230616C00200000 | 2023-02-08 1:58PM EST | 200.00 | 4.20 | 4.15 | 4.30 | -0.50 | -10.64% | 35 | 2,407 | 31.95% |
| TGT230616C00210000 | 2023-02-08 2:07PM EST | 210.00 | 2.50 | 2.48 | 2.56 | -0.33 | -11.66% | 28 | 1,441 | 31.24% |
| TGT230616C00220000 | 2023-02-08 10:41AM EST | 220.00 | 1.46 | 1.45 | 1.52 | -0.17 | -10.43% | 11 | 554 | 30.98% |
| TGT230616C00230000 | 2023-02-06 12:29PM EST | 230.00 | 0.88 | 0.84 | 0.88 | 0.00 | - | 10 | 489 | 30.80% |
| TGT230616C00240000 | 2023-02-07 2:42PM EST | 240.00 | 0.56 | 0.49 | 0.53 | 0.00 | - | 1 | 165 | 31.01% |
| TGT230616C00250000 | 2023-02-02 10:43AM EST | 250.00 | 0.46 | 0.29 | 0.31 | 0.00 | - | 7 | 254 | 31.10% |
| TGT230616C00260000 | 2023-02-06 2:53PM EST | 260.00 | 0.20 | 0.17 | 0.19 | 0.00 | - | 7 | 501 | 31.45% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616P00070000 | 2023-02-07 11:04AM EST | 70.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 20 | 636 | 61.13% |
| TGT230616P00075000 | 2023-02-01 12:15PM EST | 75.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 96 | 58.79% |
| TGT230616P00080000 | 2023-02-02 2:14PM EST | 80.00 | 0.14 | 0.16 | 0.17 | 0.00 | - | 15 | 429 | 57.23% |
| TGT230616P00085000 | 2023-01-30 1:00PM EST | 85.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 81 | 416 | 55.86% |
| TGT230616P00090000 | 2023-02-02 2:18PM EST | 90.00 | 0.26 | 0.31 | 0.34 | 0.00 | - | 10 | 445 | 54.20% |
| TGT230616P00095000 | 2023-01-25 2:23PM EST | 95.00 | 0.55 | 0.42 | 0.45 | 0.00 | - | 1 | 637 | 52.56% |
| TGT230616P00100000 | 2023-02-07 2:46PM EST | 100.00 | 0.51 | 0.56 | 0.59 | 0.00 | - | 1 | 757 | 51.00% |
| TGT230616P00105000 | 2023-02-02 3:55PM EST | 105.00 | 0.53 | 0.73 | 0.76 | 0.00 | - | 9 | 466 | 49.59% |
| TGT230616P00110000 | 2023-02-08 10:51AM EST | 110.00 | 0.96 | 0.94 | 0.98 | +0.03 | +3.23% | 2 | 694 | 48.07% |
| TGT230616P00115000 | 2023-02-08 12:30PM EST | 115.00 | 1.21 | 1.22 | 1.26 | +0.08 | +7.08% | 1 | 918 | 46.66% |
| TGT230616P00120000 | 2023-02-07 1:49PM EST | 120.00 | 1.56 | 1.56 | 1.60 | 0.00 | - | 13 | 479 | 45.24% |
| TGT230616P00125000 | 2023-02-08 12:32PM EST | 125.00 | 1.94 | 1.98 | 2.02 | -0.03 | -1.52% | 1 | 3,081 | 43.88% |
| TGT230616P00130000 | 2023-02-08 12:32PM EST | 130.00 | 2.44 | 2.48 | 2.53 | -0.04 | -1.61% | 7 | 824 | 42.54% |
| TGT230616P00135000 | 2023-02-08 1:38PM EST | 135.00 | 3.10 | 3.05 | 3.15 | 0.00 | - | 5 | 1,328 | 41.24% |
| TGT230616P00140000 | 2023-02-07 1:49PM EST | 140.00 | 3.85 | 3.85 | 3.95 | 0.00 | - | 5 | 2,498 | 40.18% |
| TGT230616P00145000 | 2023-02-08 12:21PM EST | 145.00 | 4.75 | 4.75 | 4.85 | +0.38 | +8.70% | 18 | 5,240 | 38.93% |
| TGT230616P00150000 | 2023-02-08 11:29AM EST | 150.00 | 5.90 | 5.80 | 5.95 | +0.65 | +12.38% | 9 | 1,369 | 37.81% |
| TGT230616P00155000 | 2023-02-06 12:23PM EST | 155.00 | 7.15 | 7.15 | 7.30 | 0.00 | - | 61 | 932 | 36.87% |
| TGT230616P00160000 | 2023-02-08 10:15AM EST | 160.00 | 8.45 | 8.60 | 8.80 | +0.55 | +6.96% | 5 | 2,903 | 35.74% |
| TGT230616P00165000 | 2023-02-08 1:54PM EST | 165.00 | 10.55 | 10.40 | 10.60 | +0.25 | +2.43% | 83 | 892 | 34.78% |
| TGT230616P00170000 | 2023-02-07 11:45AM EST | 170.00 | 12.25 | 12.45 | 12.65 | 0.00 | - | 501 | 912 | 33.81% |
| TGT230616P00175000 | 2023-02-08 11:32AM EST | 175.00 | 15.00 | 14.80 | 15.00 | +1.50 | +11.11% | 16 | 1,047 | 32.90% |
| TGT230616P00180000 | 2023-02-08 10:09AM EST | 180.00 | 17.25 | 17.45 | 17.70 | -0.05 | -0.29% | 14 | 279 | 32.16% |
| TGT230616P00185000 | 2023-02-08 10:05AM EST | 185.00 | 20.00 | 20.45 | 20.65 | +2.25 | +12.68% | 1 | 371 | 31.32% |
| TGT230616P00190000 | 2023-02-08 10:05AM EST | 190.00 | 23.25 | 23.75 | 24.15 | +2.41 | +11.56% | 12 | 804 | 31.20% |
| TGT230616P00195000 | 2023-01-30 12:48PM EST | 195.00 | 29.55 | 27.25 | 27.80 | 0.00 | - | 10 | 39 | 30.81% |
| TGT230616P00200000 | 2023-02-06 1:11PM EST | 200.00 | 31.20 | 31.15 | 31.50 | 0.00 | - | 3 | 86 | 29.85% |
| TGT230616P00210000 | 2023-02-02 2:50PM EST | 210.00 | 33.25 | 39.45 | 40.00 | 0.00 | - | 11 | 15 | 29.53% |
| TGT230616P00220000 | 2023-02-02 1:13PM EST | 220.00 | 41.20 | 48.70 | 49.35 | 0.00 | - | 2 | 1 | 30.84% |
| TGT230616P00230000 | 2022-12-14 11:52AM EST | 230.00 | 75.70 | 65.15 | 66.30 | 0.00 | - | 43 | 0 | 58.79% |
| TGT230616P00240000 | 2022-12-05 11:07AM EST | 240.00 | 81.98 | 85.30 | 86.70 | 0.00 | - | 1 | 0 | 91.99% |
| TGT230616P00250000 | 2022-11-16 10:35AM EST | 250.00 | 94.64 | 103.60 | 104.65 | 0.00 | - | 40 | 0 | 117.38% |
| TGT230616P00260000 | 2023-02-02 1:13PM EST | 260.00 | 80.12 | 88.35 | 89.40 | 0.00 | - | 2 | 1 | 45.30% |
© 2023 Yahoo. All rights reserved.
