TGT - Target Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230915C00085000 | 2023-02-28 10:36AM EDT | 85.00 | 88.00 | 75.80 | 76.50 | 0.00 | - | - | 1 | 230.26% |
| TGT230915C00090000 | 2023-05-15 9:55AM EDT | 90.00 | 69.80 | 42.10 | 43.20 | 0.00 | - | 1 | 2 | 54.15% |
| TGT230915C00095000 | 2022-11-16 1:18PM EDT | 95.00 | 67.07 | 54.60 | 56.00 | 0.00 | - | - | 1 | 144.96% |
| TGT230915C00100000 | 2023-05-30 12:11PM EDT | 100.00 | 37.11 | 32.95 | 33.85 | 0.00 | - | 2 | 3 | 50.87% |
| TGT230915C00105000 | 2023-06-01 3:45PM EDT | 105.00 | 28.90 | 28.60 | 29.25 | -3.10 | -9.69% | 28 | 21 | 46.77% |
| TGT230915C00110000 | 2023-06-01 3:58PM EDT | 110.00 | 24.80 | 24.40 | 25.10 | -2.45 | -8.99% | 11 | 14 | 44.63% |
| TGT230915C00115000 | 2023-06-01 3:21PM EDT | 115.00 | 21.00 | 20.35 | 21.00 | -1.40 | -6.25% | 7 | 44 | 41.88% |
| TGT230915C00120000 | 2023-06-01 3:37PM EDT | 120.00 | 16.90 | 16.80 | 17.25 | -0.95 | -5.32% | 241 | 48 | 39.77% |
| TGT230915C00125000 | 2023-06-01 3:55PM EDT | 125.00 | 13.60 | 13.65 | 13.80 | -0.95 | -6.53% | 263 | 118 | 37.77% |
| TGT230915C00130000 | 2023-06-01 3:58PM EDT | 130.00 | 10.75 | 10.70 | 10.85 | 0.00 | - | 324 | 95 | 36.43% |
| TGT230915C00135000 | 2023-06-01 3:56PM EDT | 135.00 | 8.20 | 8.15 | 8.30 | -0.10 | -1.20% | 2,659 | 286 | 35.20% |
| TGT230915C00140000 | 2023-06-01 3:51PM EDT | 140.00 | 6.03 | 6.00 | 6.15 | -0.12 | -1.95% | 381 | 1,117 | 34.03% |
| TGT230915C00145000 | 2023-06-01 3:58PM EDT | 145.00 | 4.35 | 4.30 | 4.45 | -0.05 | -1.14% | 394 | 1,415 | 33.14% |
| TGT230915C00150000 | 2023-06-01 3:38PM EDT | 150.00 | 3.00 | 3.00 | 3.15 | -0.10 | -3.23% | 363 | 416 | 32.45% |
| TGT230915C00155000 | 2023-06-01 3:59PM EDT | 155.00 | 2.15 | 2.10 | 2.24 | 0.00 | - | 243 | 2,664 | 32.22% |
| TGT230915C00160000 | 2023-06-01 3:24PM EDT | 160.00 | 1.54 | 1.45 | 1.63 | +0.04 | +2.67% | 280 | 1,183 | 32.40% |
| TGT230915C00165000 | 2023-06-01 3:42PM EDT | 165.00 | 1.05 | 1.03 | 1.13 | 0.00 | - | 55 | 960 | 32.24% |
| TGT230915C00170000 | 2023-06-01 3:38PM EDT | 170.00 | 0.74 | 0.72 | 0.84 | -0.01 | -1.33% | 133 | 1,368 | 32.73% |
| TGT230915C00175000 | 2023-06-01 3:40PM EDT | 175.00 | 0.56 | 0.53 | 0.57 | +0.01 | +1.82% | 133 | 1,193 | 32.57% |
| TGT230915C00180000 | 2023-06-01 3:38PM EDT | 180.00 | 0.40 | 0.38 | 0.43 | -0.01 | -2.44% | 63 | 519 | 33.15% |
| TGT230915C00185000 | 2023-06-01 1:11PM EDT | 185.00 | 0.30 | 0.29 | 0.32 | +0.01 | +3.45% | 46 | 1,125 | 33.59% |
| TGT230915C00190000 | 2023-06-01 2:01PM EDT | 190.00 | 0.27 | 0.22 | 0.25 | +0.04 | +17.39% | 46 | 306 | 34.28% |
| TGT230915C00195000 | 2023-06-01 9:44AM EDT | 195.00 | 0.12 | 0.14 | 0.19 | -0.07 | -36.84% | 1 | 219 | 34.77% |
| TGT230915C00200000 | 2023-06-01 2:36PM EDT | 200.00 | 0.16 | 0.10 | 0.16 | +0.01 | +6.67% | 18 | 648 | 35.69% |
| TGT230915C00210000 | 2023-06-01 3:13PM EDT | 210.00 | 0.08 | 0.03 | 0.15 | -0.01 | -11.11% | 66 | 685 | 38.77% |
| TGT230915C00220000 | 2023-06-01 10:52AM EDT | 220.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 14 | 468 | 39.36% |
| TGT230915C00230000 | 2023-06-01 1:10PM EDT | 230.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 1 | 155 | 42.77% |
| TGT230915C00240000 | 2023-05-30 2:45PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 93 | 40.04% |
| TGT230915C00250000 | 2023-05-31 9:30AM EDT | 250.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 533 | 42.38% |
| TGT230915C00260000 | 2023-04-14 10:03AM EDT | 260.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 22 | 47.85% |
| TGT230915C00270000 | 2023-05-04 1:58PM EDT | 270.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 51.56% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230915P00070000 | 2023-06-01 3:58PM EDT | 70.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 199 | 325 | 56.54% |
| TGT230915P00075000 | 2023-06-01 3:47PM EDT | 75.00 | 0.32 | 0.26 | 0.33 | -0.01 | -3.03% | 11 | 275 | 53.61% |
| TGT230915P00080000 | 2023-06-01 3:21PM EDT | 80.00 | 0.42 | 0.35 | 0.45 | -0.05 | -10.64% | 77 | 252 | 50.78% |
| TGT230915P00085000 | 2023-06-01 1:52PM EDT | 85.00 | 0.59 | 0.57 | 0.67 | -0.02 | -3.28% | 25 | 203 | 50.22% |
| TGT230915P00090000 | 2023-06-01 3:25PM EDT | 90.00 | 0.82 | 0.75 | 0.85 | -0.04 | -4.65% | 66 | 309 | 47.10% |
| TGT230915P00095000 | 2023-06-01 1:56PM EDT | 95.00 | 1.10 | 1.07 | 1.14 | -0.02 | -1.79% | 26 | 174 | 44.69% |
| TGT230915P00100000 | 2023-06-01 3:59PM EDT | 100.00 | 1.51 | 1.44 | 1.57 | -0.11 | -6.79% | 204 | 475 | 42.77% |
| TGT230915P00105000 | 2023-06-01 2:57PM EDT | 105.00 | 2.02 | 1.96 | 2.13 | -0.06 | -2.88% | 91 | 644 | 40.85% |
| TGT230915P00110000 | 2023-06-01 3:40PM EDT | 110.00 | 2.88 | 2.81 | 2.88 | -0.13 | -4.32% | 289 | 10,478 | 39.09% |
| TGT230915P00115000 | 2023-06-01 3:49PM EDT | 115.00 | 3.85 | 3.75 | 3.90 | -0.25 | -6.10% | 274 | 381 | 37.60% |
| TGT230915P00120000 | 2023-06-01 3:53PM EDT | 120.00 | 5.15 | 5.00 | 5.20 | +0.14 | +2.79% | 155 | 1,322 | 36.16% |
| TGT230915P00125000 | 2023-06-01 3:55PM EDT | 125.00 | 6.80 | 6.65 | 6.80 | -0.17 | -2.44% | 347 | 1,577 | 34.64% |
| TGT230915P00130000 | 2023-06-01 3:36PM EDT | 130.00 | 8.85 | 8.70 | 8.85 | -0.10 | -1.12% | 282 | 1,310 | 33.45% |
| TGT230915P00135000 | 2023-06-01 3:53PM EDT | 135.00 | 11.30 | 11.10 | 11.30 | +0.53 | +4.92% | 97 | 2,282 | 32.24% |
| TGT230915P00140000 | 2023-06-01 3:36PM EDT | 140.00 | 14.20 | 13.95 | 14.15 | +0.25 | +1.79% | 80 | 2,607 | 30.96% |
| TGT230915P00145000 | 2023-06-01 2:38PM EDT | 145.00 | 17.35 | 17.15 | 17.55 | -0.05 | -0.29% | 33 | 2,368 | 30.20% |
| TGT230915P00150000 | 2023-06-01 3:25PM EDT | 150.00 | 21.10 | 20.80 | 21.25 | +0.89 | +4.40% | 47 | 1,334 | 29.08% |
| TGT230915P00155000 | 2023-06-01 2:30PM EDT | 155.00 | 24.65 | 24.45 | 25.45 | +0.10 | +0.41% | 12 | 1,754 | 28.81% |
| TGT230915P00160000 | 2023-06-01 12:36PM EDT | 160.00 | 30.45 | 29.10 | 29.85 | +1.55 | +5.36% | 30 | 1,735 | 28.30% |
| TGT230915P00165000 | 2023-06-01 2:35PM EDT | 165.00 | 33.55 | 33.55 | 34.40 | +1.91 | +6.04% | 2 | 670 | 27.32% |
| TGT230915P00170000 | 2023-06-01 1:55PM EDT | 170.00 | 38.20 | 38.40 | 39.30 | +2.92 | +8.28% | 51 | 189 | 28.81% |
| TGT230915P00175000 | 2023-05-31 2:43PM EDT | 175.00 | 43.60 | 43.10 | 44.50 | 0.00 | - | 114 | 5 | 33.64% |
| TGT230915P00180000 | 2023-05-31 2:43PM EDT | 180.00 | 47.85 | 48.40 | 49.20 | 0.00 | - | 81 | 0 | 32.18% |
| TGT230915P00185000 | 2023-05-24 2:58PM EDT | 185.00 | 43.15 | 53.10 | 54.55 | 0.00 | - | 43 | 0 | 39.04% |
| TGT230915P00190000 | 2023-06-01 9:56AM EDT | 190.00 | 61.19 | 58.25 | 59.40 | +15.06 | +32.65% | 1 | 1 | 39.48% |
| TGT230915P00195000 | 2023-05-08 11:24AM EDT | 195.00 | 40.35 | 63.00 | 64.60 | 0.00 | - | 1 | 0 | 44.12% |
| TGT230915P00200000 | 2023-05-24 11:57AM EDT | 200.00 | 56.10 | 67.95 | 69.65 | 0.00 | - | 1 | 0 | 46.85% |
| TGT230915P00210000 | 2023-05-19 11:11AM EDT | 210.00 | 56.56 | 78.25 | 79.60 | 0.00 | - | 1 | 0 | 50.29% |
| TGT230915P00220000 | 2023-01-31 11:56AM EDT | 220.00 | 51.35 | 53.80 | 54.90 | 0.00 | - | - | 0 | 0.00% |
| TGT230915P00230000 | 2023-02-15 4:44PM EDT | 230.00 | 55.10 | 69.80 | 71.20 | 0.00 | - | - | 0 | 0.00% |
| TGT230915P00240000 | 2023-05-17 9:38AM EDT | 240.00 | 80.26 | 108.15 | 109.55 | 0.00 | - | 1 | 0 | 60.25% |
| TGT230915P00260000 | 2022-12-07 2:50PM EDT | 260.00 | 105.50 | 98.95 | 100.55 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.