Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616C00070000 | 2022-09-22 10:27AM EDT | 70.00 | 84.97 | 86.35 | 87.35 | 0.00 | - | 2 | 124 | 56.71% |
| TGT230616C00075000 | 2022-09-12 3:33PM EDT | 75.00 | 99.75 | 81.40 | 82.60 | 0.00 | - | - | 46 | 53.94% |
| TGT230616C00080000 | 2022-09-12 1:40PM EDT | 80.00 | 94.55 | 76.75 | 78.00 | 0.00 | - | - | 1 | 53.06% |
| TGT230616C00090000 | 2022-09-01 12:56PM EDT | 90.00 | 73.30 | 67.65 | 68.95 | 0.00 | - | 4 | 5 | 50.93% |
| TGT230616C00095000 | 2022-08-16 11:36AM EDT | 95.00 | 88.01 | 72.00 | 73.10 | 0.00 | - | 5 | 6 | 82.84% |
| TGT230616C00100000 | 2022-09-22 10:18AM EDT | 100.00 | 58.40 | 59.05 | 60.10 | 0.00 | - | 1 | 12 | 51.09% |
| TGT230616C00105000 | 2022-08-22 12:07PM EDT | 105.00 | 62.50 | 57.20 | 58.65 | 0.00 | - | 5 | 5 | 56.93% |
| TGT230616C00110000 | 2022-09-09 2:51PM EDT | 110.00 | 67.58 | 50.75 | 52.00 | 0.00 | - | 33 | 10 | 49.37% |
| TGT230616C00115000 | 2022-09-28 11:54AM EDT | 115.00 | 46.90 | 47.20 | 47.85 | -16.37 | -25.87% | 2 | 24 | 47.67% |
| TGT230616C00120000 | 2022-09-28 10:17AM EDT | 120.00 | 40.55 | 43.35 | 43.90 | +3.10 | +8.28% | 2 | 49 | 46.31% |
| TGT230616C00125000 | 2022-09-26 12:46PM EDT | 125.00 | 33.85 | 39.45 | 40.25 | 0.00 | - | 1 | 22 | 45.45% |
| TGT230616C00130000 | 2022-09-27 10:43AM EDT | 130.00 | 32.25 | 35.90 | 36.95 | 0.00 | - | 2 | 105 | 45.08% |
| TGT230616C00135000 | 2022-09-28 11:11AM EDT | 135.00 | 31.40 | 32.80 | 33.55 | +3.75 | +13.56% | 2 | 61 | 44.10% |
| TGT230616C00140000 | 2022-09-28 12:21PM EDT | 140.00 | 29.20 | 29.45 | 30.25 | -1.10 | -3.63% | 13 | 51 | 43.04% |
| TGT230616C00145000 | 2022-09-28 1:38PM EDT | 145.00 | 27.00 | 26.55 | 27.10 | -7.55 | -21.85% | 2 | 46 | 41.97% |
| TGT230616C00150000 | 2022-09-27 11:33AM EDT | 150.00 | 19.80 | 23.75 | 24.45 | 0.00 | - | 1 | 77 | 41.58% |
| TGT230616C00155000 | 2022-09-26 1:30PM EDT | 155.00 | 16.64 | 21.25 | 21.75 | 0.00 | - | 3 | 62 | 40.76% |
| TGT230616C00160000 | 2022-09-26 2:22PM EDT | 160.00 | 15.25 | 18.75 | 19.65 | 0.00 | - | 5 | 0 | 40.76% |
| TGT230616C00165000 | 2022-09-28 12:08PM EDT | 165.00 | 16.45 | 16.75 | 17.30 | +2.15 | +15.03% | 1 | 360 | 39.95% |
| TGT230616C00170000 | 2022-09-28 2:13PM EDT | 170.00 | 14.98 | 14.60 | 15.20 | +2.38 | +18.89% | 2 | 408 | 39.30% |
| TGT230616C00175000 | 2022-09-26 3:56PM EDT | 175.00 | 10.05 | 12.80 | 13.35 | 0.00 | - | 12 | 285 | 38.80% |
| TGT230616C00180000 | 2022-09-28 3:42PM EDT | 180.00 | 11.63 | 11.20 | 11.65 | +2.98 | +34.45% | 12 | 406 | 38.29% |
| TGT230616C00185000 | 2022-09-28 1:29PM EDT | 185.00 | 10.05 | 9.60 | 10.15 | +2.90 | +40.56% | 5 | 442 | 37.87% |
| TGT230616C00190000 | 2022-09-28 1:41PM EDT | 190.00 | 8.70 | 8.55 | 8.85 | +2.55 | +41.46% | 11 | 460 | 37.56% |
| TGT230616C00195000 | 2022-09-28 2:50PM EDT | 195.00 | 7.51 | 7.40 | 7.70 | +2.01 | +36.55% | 34 | 369 | 37.29% |
| TGT230616C00200000 | 2022-09-28 3:40PM EDT | 200.00 | 6.55 | 6.35 | 6.85 | +1.85 | +39.36% | 15 | 381 | 37.43% |
| TGT230616C00210000 | 2022-09-28 3:57PM EDT | 210.00 | 4.90 | 4.75 | 4.95 | +1.42 | +40.80% | 81 | 0 | 36.49% |
| TGT230616C00220000 | 2022-09-28 3:55PM EDT | 220.00 | 3.60 | 3.50 | 3.70 | +1.00 | +38.46% | 32 | 182 | 36.23% |
| TGT230616C00230000 | 2022-09-28 3:40PM EDT | 230.00 | 2.62 | 2.53 | 2.78 | +0.83 | +46.37% | 17 | 84 | 36.12% |
| TGT230616C00240000 | 2022-09-13 11:17AM EDT | 240.00 | 3.15 | 1.85 | 2.07 | 0.00 | - | 5 | 147 | 35.97% |
| TGT230616C00250000 | 2022-09-28 3:35PM EDT | 250.00 | 1.40 | 1.36 | 1.50 | +0.45 | +47.37% | 4 | 239 | 35.67% |
| TGT230616C00260000 | 2022-09-23 12:23PM EDT | 260.00 | 0.72 | 1.00 | 1.21 | 0.00 | - | 1 | 312 | 36.21% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616P00070000 | 2022-09-23 12:24PM EDT | 70.00 | 1.00 | 0.92 | 1.15 | 0.00 | - | 5 | 85 | 57.40% |
| TGT230616P00075000 | 2022-09-28 2:30PM EDT | 75.00 | 1.33 | 1.24 | 1.40 | -0.05 | -3.62% | 10 | 0 | 55.84% |
| TGT230616P00080000 | 2022-09-22 12:35PM EDT | 80.00 | 1.40 | 1.58 | 1.71 | 0.00 | - | 1 | 25 | 54.22% |
| TGT230616P00085000 | 2022-09-28 2:30PM EDT | 85.00 | 2.01 | 1.95 | 2.13 | -0.06 | -2.90% | 10 | 184 | 52.77% |
| TGT230616P00090000 | 2022-09-07 2:49PM EDT | 90.00 | 1.60 | 2.35 | 2.50 | 0.00 | - | 2 | 37 | 50.93% |
| TGT230616P00095000 | 2022-09-23 3:37PM EDT | 95.00 | 3.06 | 2.85 | 3.10 | 0.00 | - | 5 | 405 | 50.32% |
| TGT230616P00100000 | 2022-09-27 2:47PM EDT | 100.00 | 4.20 | 3.40 | 3.55 | 0.00 | - | 320 | 375 | 48.24% |
| TGT230616P00105000 | 2022-09-28 12:22PM EDT | 105.00 | 4.30 | 4.05 | 4.25 | +1.25 | +40.98% | 1 | 420 | 46.99% |
| TGT230616P00110000 | 2022-09-28 3:20PM EDT | 110.00 | 5.00 | 4.85 | 5.10 | -1.01 | -16.81% | 2 | 190 | 45.94% |
| TGT230616P00115000 | 2022-09-28 2:32PM EDT | 115.00 | 5.95 | 5.75 | 6.00 | -1.15 | -16.20% | 7 | 451 | 44.71% |
| TGT230616P00120000 | 2022-09-28 3:03PM EDT | 120.00 | 6.95 | 6.80 | 7.00 | -1.30 | -15.76% | 19 | 416 | 43.46% |
| TGT230616P00125000 | 2022-09-28 3:56PM EDT | 125.00 | 8.05 | 7.95 | 8.30 | -1.65 | -17.01% | 53 | 0 | 42.69% |
| TGT230616P00130000 | 2022-09-28 1:47PM EDT | 130.00 | 9.50 | 9.30 | 9.60 | -2.10 | -18.10% | 18 | 633 | 41.57% |
| TGT230616P00135000 | 2022-09-28 3:03PM EDT | 135.00 | 11.00 | 10.75 | 11.20 | -2.05 | -15.71% | 8 | 181 | 40.80% |
| TGT230616P00140000 | 2022-09-27 2:48PM EDT | 140.00 | 14.97 | 12.50 | 13.00 | 0.00 | - | 2 | 196 | 40.11% |
| TGT230616P00145000 | 2022-09-28 3:58PM EDT | 145.00 | 14.40 | 14.35 | 14.85 | -3.05 | -17.48% | 15 | 283 | 39.17% |
| TGT230616P00150000 | 2022-09-28 1:38PM EDT | 150.00 | 16.75 | 16.45 | 17.25 | -3.35 | -16.67% | 12 | 389 | 38.98% |
| TGT230616P00155000 | 2022-09-28 3:05PM EDT | 155.00 | 19.00 | 18.80 | 19.20 | -2.60 | -12.04% | 53 | 501 | 37.54% |
| TGT230616P00160000 | 2022-09-28 2:30PM EDT | 160.00 | 21.55 | 21.20 | 21.85 | -3.55 | -14.14% | 76 | 262 | 37.10% |
| TGT230616P00165000 | 2022-09-28 3:58PM EDT | 165.00 | 23.90 | 23.95 | 24.80 | -2.15 | -8.25% | 18 | 358 | 36.88% |
| TGT230616P00170000 | 2022-09-28 3:16PM EDT | 170.00 | 26.90 | 27.00 | 27.45 | +2.75 | +11.39% | 5 | 0 | 35.72% |
| TGT230616P00175000 | 2022-09-23 1:17PM EDT | 175.00 | 32.50 | 29.95 | 30.80 | 0.00 | - | 11 | 174 | 35.57% |
| TGT230616P00180000 | 2022-09-14 11:30AM EDT | 180.00 | 26.05 | 33.15 | 33.90 | 0.00 | - | 40 | 140 | 34.57% |
| TGT230616P00185000 | 2022-09-28 11:36AM EDT | 185.00 | 38.05 | 36.70 | 37.40 | +0.05 | +0.13% | 3 | 110 | 34.01% |
| TGT230616P00190000 | 2022-09-28 11:36AM EDT | 190.00 | 41.75 | 40.10 | 41.35 | -0.10 | -0.24% | 3 | 52 | 34.08% |
| TGT230616P00195000 | 2022-09-22 12:15PM EDT | 195.00 | 45.90 | 43.95 | 45.15 | 0.00 | - | 4 | 13 | 33.51% |
| TGT230616P00200000 | 2022-08-22 1:42PM EDT | 200.00 | 43.25 | 44.50 | 45.65 | 0.00 | - | 6 | 26 | 22.62% |
| TGT230616P00210000 | 2022-09-19 3:01PM EDT | 210.00 | 50.00 | 56.40 | 57.40 | 0.00 | - | 2 | 19 | 31.80% |
| TGT230616P00220000 | 2022-09-16 1:17PM EDT | 220.00 | 58.20 | 65.45 | 66.30 | 0.00 | - | 9 | 22 | 31.15% |
| TGT230616P00230000 | 2022-09-19 10:29AM EDT | 230.00 | 66.80 | 74.70 | 75.95 | 0.00 | - | 2 | 32 | 32.46% |
| TGT230616P00240000 | 2022-09-19 2:06PM EDT | 240.00 | 77.90 | 84.30 | 85.50 | 0.00 | - | 6 | 11 | 32.81% |
| TGT230616P00250000 | 2022-08-17 3:26PM EDT | 250.00 | 75.15 | 85.60 | 86.65 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
