TGT - Target Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616C00070000 | 2023-05-18 3:36PM EDT | 70.00 | 83.64 | 62.00 | 62.50 | 0.00 | - | 4 | 8 | 177.93% |
| TGT230616C00075000 | 2023-05-19 11:36AM EDT | 75.00 | 76.75 | 56.95 | 57.55 | 0.00 | - | 1 | 1 | 161.04% |
| TGT230616C00080000 | 2023-05-15 3:40PM EDT | 80.00 | 80.00 | 51.85 | 52.50 | 0.00 | - | 2 | 0 | 142.04% |
| TGT230616C00090000 | 2023-05-15 3:40PM EDT | 90.00 | 70.05 | 41.80 | 42.50 | 0.00 | - | 3 | 0 | 112.35% |
| TGT230616C00095000 | 2023-05-15 2:03PM EDT | 95.00 | 65.65 | 36.95 | 37.65 | 0.00 | - | 35 | 0 | 103.76% |
| TGT230616C00100000 | 2023-05-25 9:32AM EDT | 100.00 | 41.20 | 32.20 | 32.75 | 0.00 | - | 1 | 2 | 95.02% |
| TGT230616C00105000 | 2023-05-15 2:03PM EDT | 105.00 | 55.60 | 27.05 | 27.65 | 0.00 | - | 35 | 0 | 78.81% |
| TGT230616C00110000 | 2023-05-22 10:00AM EDT | 110.00 | 40.40 | 22.20 | 22.80 | 0.00 | - | 1 | 2 | 69.14% |
| TGT230616C00115000 | 2023-05-30 10:29AM EDT | 115.00 | 21.10 | 17.50 | 17.75 | 0.00 | - | 1 | 10 | 58.35% |
| TGT230616C00120000 | 2023-05-31 2:19PM EDT | 120.00 | 12.94 | 12.80 | 13.15 | -5.46 | -29.67% | 26 | 5 | 52.20% |
| TGT230616C00125000 | 2023-05-31 12:01PM EDT | 125.00 | 9.40 | 8.65 | 8.90 | -1.23 | -11.57% | 5 | 61 | 45.34% |
| TGT230616C00130000 | 2023-05-31 2:21PM EDT | 130.00 | 5.10 | 5.05 | 5.20 | -1.45 | -22.14% | 81 | 199 | 39.26% |
| TGT230616C00135000 | 2023-05-31 2:35PM EDT | 135.00 | 2.56 | 2.52 | 2.56 | -1.02 | -28.49% | 1,098 | 0 | 35.57% |
| TGT230616C00140000 | 2023-05-31 2:32PM EDT | 140.00 | 1.08 | 1.05 | 1.08 | -0.58 | -34.94% | 2,921 | 1,725 | 33.94% |
| TGT230616C00143000 | 2023-05-31 2:03PM EDT | 143.00 | 0.62 | 0.60 | 0.63 | -0.34 | -35.42% | 211 | 410 | 33.96% |
| TGT230616C00144000 | 2023-05-31 1:25PM EDT | 144.00 | 0.55 | 0.51 | 0.52 | -0.21 | -27.63% | 85 | 440 | 33.96% |
| TGT230616C00145000 | 2023-05-31 2:34PM EDT | 145.00 | 0.45 | 0.43 | 0.44 | -0.18 | -28.57% | 606 | 2,205 | 34.23% |
| TGT230616C00146000 | 2023-05-31 2:25PM EDT | 146.00 | 0.36 | 0.36 | 0.38 | -0.17 | -32.08% | 111 | 516 | 34.67% |
| TGT230616C00147000 | 2023-05-31 2:23PM EDT | 147.00 | 0.31 | 0.31 | 0.32 | -0.13 | -29.55% | 28 | 530 | 34.91% |
| TGT230616C00148000 | 2023-05-31 2:30PM EDT | 148.00 | 0.27 | 0.26 | 0.28 | -0.10 | -27.03% | 25 | 481 | 35.45% |
| TGT230616C00149000 | 2023-05-31 2:25PM EDT | 149.00 | 0.24 | 0.24 | 0.25 | -0.09 | -27.27% | 143 | 702 | 36.08% |
| TGT230616C00150000 | 2023-05-31 2:32PM EDT | 150.00 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 380 | 5,043 | 36.62% |
| TGT230616C00152500 | 2023-05-31 2:21PM EDT | 152.50 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 2 | 981 | 37.89% |
| TGT230616C00155000 | 2023-05-31 1:35PM EDT | 155.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 497 | 2,389 | 39.84% |
| TGT230616C00157500 | 2023-05-31 12:45PM EDT | 157.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 16 | 326 | 41.21% |
| TGT230616C00160000 | 2023-05-31 2:05PM EDT | 160.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 100 | 6,585 | 42.77% |
| TGT230616C00162500 | 2023-05-31 12:44PM EDT | 162.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 47 | 203 | 44.73% |
| TGT230616C00165000 | 2023-05-31 2:22PM EDT | 165.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 407 | 6,465 | 46.48% |
| TGT230616C00167500 | 2023-05-31 1:19PM EDT | 167.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 7 | 84 | 48.05% |
| TGT230616C00170000 | 2023-05-31 2:34PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 144 | 3,713 | 49.22% |
| TGT230616C00172500 | 2023-05-24 12:41PM EDT | 172.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | - | 5 | 50.00% |
| TGT230616C00175000 | 2023-05-31 12:12PM EDT | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 42 | 3,072 | 51.17% |
| TGT230616C00177500 | 2023-05-31 11:14AM EDT | 177.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 25 | 53.13% |
| TGT230616C00180000 | 2023-05-31 10:56AM EDT | 180.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 8 | 1,986 | 55.47% |
| TGT230616C00182500 | 2023-05-31 12:18PM EDT | 182.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 44 | 56.25% |
| TGT230616C00185000 | 2023-05-31 12:18PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 102 | 3,154 | 57.03% |
| TGT230616C00190000 | 2023-05-31 11:39AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 2,941 | 58.59% |
| TGT230616C00195000 | 2023-05-31 1:25PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 3,448 | 62.50% |
| TGT230616C00200000 | 2023-05-25 3:23PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,727 | 62.50% |
| TGT230616C00210000 | 2023-05-30 3:29PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,705 | 68.75% |
| TGT230616C00220000 | 2023-05-30 3:30PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 657 | 75.00% |
| TGT230616C00230000 | 2023-05-17 9:47AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 473 | 81.25% |
| TGT230616C00240000 | 2023-05-17 9:47AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 84.38% |
| TGT230616C00250000 | 2023-03-31 3:12PM EDT | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 250 | 95.31% |
| TGT230616C00260000 | 2023-04-11 3:14PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 681 | 101.56% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616P00070000 | 2023-05-31 1:26PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 983 | 93.75% |
| TGT230616P00075000 | 2023-05-31 11:59AM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 912 | 114 | 92.97% |
| TGT230616P00080000 | 2023-05-31 10:22AM EDT | 80.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 2 | 463 | 87.50% |
| TGT230616P00085000 | 2023-05-31 10:23AM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 360 | 77.34% |
| TGT230616P00090000 | 2023-05-31 1:39PM EDT | 90.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 52 | 506 | 73.05% |
| TGT230616P00095000 | 2023-05-31 2:28PM EDT | 95.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 55 | 1,061 | 65.04% |
| TGT230616P00100000 | 2023-05-31 2:29PM EDT | 100.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 295 | 0 | 59.38% |
| TGT230616P00105000 | 2023-05-31 2:27PM EDT | 105.00 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 167 | 741 | 53.03% |
| TGT230616P00110000 | 2023-05-31 2:33PM EDT | 110.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 147 | 960 | 47.75% |
| TGT230616P00115000 | 2023-05-31 2:27PM EDT | 115.00 | 0.38 | 0.36 | 0.38 | +0.01 | +2.70% | 299 | 1,481 | 43.02% |
| TGT230616P00120000 | 2023-05-31 2:30PM EDT | 120.00 | 0.75 | 0.70 | 0.73 | +0.07 | +10.29% | 830 | 1,512 | 38.75% |
| TGT230616P00125000 | 2023-05-31 2:30PM EDT | 125.00 | 1.49 | 1.42 | 1.47 | +0.18 | +13.74% | 380 | 3,882 | 35.16% |
| TGT230616P00130000 | 2023-05-31 2:32PM EDT | 130.00 | 2.83 | 2.83 | 2.85 | +0.45 | +18.91% | 980 | 0 | 31.48% |
| TGT230616P00135000 | 2023-05-31 2:32PM EDT | 135.00 | 5.25 | 5.20 | 5.35 | +0.87 | +19.86% | 556 | 5,168 | 28.76% |
| TGT230616P00140000 | 2023-05-31 2:27PM EDT | 140.00 | 8.94 | 8.75 | 8.95 | +1.31 | +17.17% | 576 | 13,942 | 24.88% |
| TGT230616P00143000 | 2023-05-31 1:18PM EDT | 143.00 | 11.17 | 11.30 | 11.50 | +1.18 | +11.81% | 39 | 367 | 0.00% |
| TGT230616P00144000 | 2023-05-31 10:38AM EDT | 144.00 | 10.10 | 12.15 | 12.40 | -0.72 | -6.65% | 5 | 183 | 0.00% |
| TGT230616P00145000 | 2023-05-31 2:22PM EDT | 145.00 | 13.30 | 13.10 | 13.40 | +1.60 | +13.68% | 233 | 4,862 | 0.00% |
| TGT230616P00146000 | 2023-05-30 1:10PM EDT | 146.00 | 11.65 | 14.05 | 14.35 | 0.00 | - | 2 | 55 | 0.00% |
| TGT230616P00147000 | 2023-05-30 3:16PM EDT | 147.00 | 13.11 | 14.95 | 15.25 | 0.00 | - | 10 | 154 | 0.00% |
| TGT230616P00148000 | 2023-05-30 12:42PM EDT | 148.00 | 13.87 | 15.80 | 16.20 | 0.00 | - | 21 | 195 | 0.00% |
| TGT230616P00149000 | 2023-05-30 11:20AM EDT | 149.00 | 13.75 | 16.95 | 17.15 | 0.00 | - | 13 | 127 | 0.00% |
| TGT230616P00150000 | 2023-05-31 2:22PM EDT | 150.00 | 18.27 | 17.90 | 18.20 | +1.92 | +11.74% | 235 | 4,133 | 0.00% |
| TGT230616P00152500 | 2023-05-31 1:50PM EDT | 152.50 | 20.60 | 20.40 | 20.65 | +7.35 | +55.47% | 1 | 7 | 0.00% |
| TGT230616P00155000 | 2023-05-31 2:19PM EDT | 155.00 | 23.10 | 22.90 | 23.10 | +2.00 | +9.48% | 5,059 | 1,539 | 0.00% |
| TGT230616P00157500 | 2023-05-30 10:29AM EDT | 157.50 | 22.00 | 25.30 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| TGT230616P00160000 | 2023-05-31 10:27AM EDT | 160.00 | 25.20 | 27.90 | 28.35 | -0.80 | -3.08% | 7 | 1,780 | 0.00% |
| TGT230616P00162500 | 2023-05-30 12:38PM EDT | 162.50 | 28.20 | 30.35 | 30.95 | 0.00 | - | 2 | 1 | 0.00% |
| TGT230616P00165000 | 2023-05-30 3:47PM EDT | 165.00 | 30.75 | 32.75 | 33.15 | 0.00 | - | 1,543 | 319 | 0.00% |
| TGT230616P00167500 | 2023-05-23 9:31AM EDT | 167.50 | 18.55 | 35.20 | 35.85 | 0.00 | - | - | 0 | 0.00% |
| TGT230616P00170000 | 2023-05-30 3:47PM EDT | 170.00 | 38.30 | 37.75 | 38.25 | +2.55 | +7.13% | 1,725 | 534 | 0.00% |
| TGT230616P00175000 | 2023-05-31 2:19PM EDT | 175.00 | 43.00 | 42.70 | 43.25 | +2.60 | +6.44% | 25 | 10 | 0.00% |
| TGT230616P00180000 | 2023-05-31 2:19PM EDT | 180.00 | 48.00 | 47.85 | 48.35 | +1.70 | +3.67% | 50 | 22 | 0.00% |
| TGT230616P00185000 | 2023-05-31 2:19PM EDT | 185.00 | 53.30 | 52.80 | 53.30 | +5.80 | +12.21% | 25 | 13 | 0.00% |
| TGT230616P00190000 | 2023-05-24 2:48PM EDT | 190.00 | 47.20 | 57.60 | 58.45 | 0.00 | - | 50 | 0 | 0.00% |
| TGT230616P00195000 | 2023-05-18 3:19PM EDT | 195.00 | 41.60 | 62.85 | 63.20 | 0.00 | - | 29 | 0 | 0.00% |
| TGT230616P00200000 | 2023-05-24 3:14PM EDT | 200.00 | 65.45 | 67.85 | 68.15 | +7.95 | +13.83% | 3 | 3 | 0.00% |
| TGT230616P00210000 | 2023-03-21 3:57PM EDT | 210.00 | 47.40 | 49.70 | 50.80 | 0.00 | - | 3 | 0 | 0.00% |
| TGT230616P00220000 | 2023-02-17 1:49PM EDT | 220.00 | 48.75 | 59.85 | 61.05 | 0.00 | - | 2 | 0 | 0.00% |
| TGT230616P00225000 | 2023-05-23 9:30AM EDT | 225.00 | 75.25 | 92.75 | 93.30 | 0.00 | - | - | 0 | 0.00% |
| TGT230616P00230000 | 2022-12-14 12:52PM EDT | 230.00 | 75.70 | 65.15 | 66.30 | 0.00 | - | 43 | 0 | 0.00% |
| TGT230616P00240000 | 2023-02-28 10:36AM EDT | 240.00 | 69.81 | 79.25 | 80.10 | 0.00 | - | 4 | 0 | 0.00% |
| TGT230616P00250000 | 2022-11-16 11:35AM EDT | 250.00 | 94.64 | 103.60 | 104.65 | 0.00 | - | 40 | 0 | 0.00% |
| TGT230616P00260000 | 2023-05-25 9:37AM EDT | 260.00 | 119.25 | 127.60 | 128.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.