TGT - Target Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231020C00100000 | 2023-06-02 10:03AM EDT | 100.00 | 35.10 | 33.90 | 34.25 | -7.15 | -16.92% | 1 | 1 | 46.89% |
| TGT231020C00115000 | 2023-06-01 1:40PM EDT | 115.00 | 22.00 | 21.80 | 21.95 | 0.00 | - | 17 | 25 | 40.34% |
| TGT231020C00120000 | 2023-06-02 11:16AM EDT | 120.00 | 18.65 | 18.20 | 18.45 | +2.10 | +12.69% | 5 | 20 | 39.00% |
| TGT231020C00125000 | 2023-06-02 9:58AM EDT | 125.00 | 16.35 | 14.85 | 15.10 | +1.12 | +7.35% | 5 | 48 | 37.27% |
| TGT231020C00130000 | 2023-06-02 11:13AM EDT | 130.00 | 12.25 | 12.00 | 12.20 | +0.25 | +2.08% | 35 | 83 | 36.05% |
| TGT231020C00135000 | 2023-06-02 11:17AM EDT | 135.00 | 9.60 | 9.35 | 9.55 | +0.10 | +1.05% | 62 | 399 | 34.61% |
| TGT231020C00140000 | 2023-06-02 11:12AM EDT | 140.00 | 7.53 | 7.20 | 7.30 | +0.13 | +1.76% | 17 | 204 | 33.37% |
| TGT231020C00145000 | 2023-06-02 10:49AM EDT | 145.00 | 5.35 | 5.40 | 5.55 | -0.16 | -2.90% | 37 | 322 | 32.66% |
| TGT231020C00150000 | 2023-06-02 10:55AM EDT | 150.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | 26 | 317 | 31.90% |
| TGT231020C00155000 | 2023-06-01 2:58PM EDT | 155.00 | 3.20 | 2.88 | 3.00 | 0.00 | - | 1 | 145 | 31.38% |
| TGT231020C00160000 | 2023-06-02 11:06AM EDT | 160.00 | 2.18 | 2.08 | 2.19 | +0.01 | +0.46% | 78 | 1,389 | 31.09% |
| TGT231020C00165000 | 2023-06-02 11:07AM EDT | 165.00 | 1.63 | 1.50 | 1.60 | +0.01 | +0.62% | 46 | 446 | 30.97% |
| TGT231020C00170000 | 2023-06-02 10:04AM EDT | 170.00 | 1.22 | 1.08 | 1.16 | +0.08 | +7.02% | 5 | 731 | 30.90% |
| TGT231020C00175000 | 2023-06-01 3:53PM EDT | 175.00 | 0.89 | 0.79 | 0.86 | +0.05 | +5.95% | 1 | 719 | 31.06% |
| TGT231020C00180000 | 2023-06-02 11:17AM EDT | 180.00 | 0.64 | 0.58 | 0.63 | +0.04 | +6.67% | 7 | 595 | 31.15% |
| TGT231020C00185000 | 2023-06-01 1:53PM EDT | 185.00 | 0.51 | 0.43 | 0.49 | 0.00 | - | 9 | 508 | 31.62% |
| TGT231020C00190000 | 2023-06-01 12:49PM EDT | 190.00 | 0.34 | 0.32 | 0.38 | 0.00 | - | 112 | 591 | 32.03% |
| TGT231020C00195000 | 2023-06-02 10:00AM EDT | 195.00 | 0.32 | 0.26 | 0.28 | +0.08 | +33.33% | 14 | 292 | 32.15% |
| TGT231020C00200000 | 2023-06-02 11:17AM EDT | 200.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 15 | 480 | 32.57% |
| TGT231020C00210000 | 2023-06-01 12:16PM EDT | 210.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 14 | 234 | 33.50% |
| TGT231020C00220000 | 2023-06-01 12:28PM EDT | 220.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 8 | 233 | 35.55% |
| TGT231020C00230000 | 2023-06-01 12:46PM EDT | 230.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 2 | 142 | 36.82% |
| TGT231020C00240000 | 2023-05-31 1:42PM EDT | 240.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 96 | 38.09% |
| TGT231020C00250000 | 2023-05-31 3:57PM EDT | 250.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 5 | 39.65% |
| TGT231020C00260000 | 2023-03-17 9:30AM EDT | 260.00 | 0.32 | 0.07 | 0.24 | 0.00 | - | 10 | 11 | 49.07% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231020P00070000 | 2023-06-02 11:22AM EDT | 70.00 | 0.33 | 0.30 | 0.32 | 0.00 | - | 9 | 294 | 52.15% |
| TGT231020P00075000 | 2023-06-01 1:11PM EDT | 75.00 | 0.47 | 0.41 | 0.46 | 0.00 | - | 41 | 136 | 50.44% |
| TGT231020P00080000 | 2023-06-02 11:09AM EDT | 80.00 | 0.56 | 0.57 | 0.62 | -0.04 | -6.67% | 2 | 81 | 48.05% |
| TGT231020P00085000 | 2023-06-01 3:53PM EDT | 85.00 | 0.85 | 0.78 | 0.84 | 0.00 | - | 14 | 172 | 45.90% |
| TGT231020P00090000 | 2023-06-01 1:49PM EDT | 90.00 | 1.13 | 1.09 | 1.13 | 0.00 | - | 5 | 214 | 43.87% |
| TGT231020P00095000 | 2023-06-02 11:25AM EDT | 95.00 | 1.50 | 1.47 | 1.53 | -0.03 | -1.96% | 180 | 504 | 42.11% |
| TGT231020P00100000 | 2023-06-01 3:35PM EDT | 100.00 | 2.05 | 1.93 | 2.01 | 0.00 | - | 118 | 233 | 40.15% |
| TGT231020P00105000 | 2023-06-02 11:25AM EDT | 105.00 | 2.64 | 2.60 | 2.63 | -0.07 | -2.58% | 925 | 323 | 38.29% |
| TGT231020P00110000 | 2023-06-02 11:15AM EDT | 110.00 | 3.45 | 3.40 | 3.50 | -0.10 | -2.82% | 10 | 493 | 36.87% |
| TGT231020P00115000 | 2023-06-02 9:44AM EDT | 115.00 | 4.31 | 4.50 | 4.60 | -0.34 | -7.31% | 32 | 285 | 35.49% |
| TGT231020P00120000 | 2023-06-02 10:04AM EDT | 120.00 | 5.85 | 5.80 | 5.95 | -0.05 | -0.85% | 6 | 532 | 34.09% |
| TGT231020P00125000 | 2023-06-02 10:08AM EDT | 125.00 | 7.55 | 7.45 | 7.65 | +0.05 | +0.67% | 24 | 345 | 32.87% |
| TGT231020P00130000 | 2023-06-02 11:07AM EDT | 130.00 | 9.55 | 9.50 | 9.70 | -0.25 | -2.55% | 3 | 2,164 | 31.68% |
| TGT231020P00135000 | 2023-06-02 11:02AM EDT | 135.00 | 12.10 | 11.90 | 12.10 | +0.06 | +0.50% | 3 | 280 | 30.45% |
| TGT231020P00140000 | 2023-06-02 10:29AM EDT | 140.00 | 14.60 | 14.65 | 14.85 | -0.35 | -2.34% | 9 | 463 | 29.08% |
| TGT231020P00145000 | 2023-06-02 10:36AM EDT | 145.00 | 18.05 | 17.90 | 18.10 | +0.15 | +0.84% | 18 | 354 | 28.06% |
| TGT231020P00150000 | 2023-06-01 3:25PM EDT | 150.00 | 21.65 | 21.40 | 21.70 | 0.00 | - | 2 | 0 | 26.95% |
| TGT231020P00155000 | 2023-06-01 3:01PM EDT | 155.00 | 25.30 | 25.45 | 25.70 | 0.00 | - | 9 | 280 | 26.05% |
| TGT231020P00160000 | 2023-06-01 12:32PM EDT | 160.00 | 30.70 | 29.55 | 29.90 | 0.00 | - | 9 | 307 | 24.59% |
| TGT231020P00165000 | 2023-05-31 10:08AM EDT | 165.00 | 31.14 | 34.05 | 34.50 | 0.00 | - | 1 | 630 | 24.12% |
| TGT231020P00170000 | 2023-06-01 1:59PM EDT | 170.00 | 38.30 | 38.55 | 39.60 | 0.00 | - | 3 | 210 | 27.37% |
| TGT231020P00175000 | 2023-06-01 9:55AM EDT | 175.00 | 46.50 | 43.30 | 44.45 | 0.00 | - | 20 | 20 | 28.17% |
| TGT231020P00180000 | 2023-06-01 12:48PM EDT | 180.00 | 49.95 | 48.40 | 49.20 | 0.00 | - | 3 | 0 | 27.08% |
| TGT231020P00185000 | 2023-05-15 10:20AM EDT | 185.00 | 29.85 | 53.00 | 54.55 | 0.00 | - | 11 | 0 | 33.37% |
| TGT231020P00190000 | 2023-05-01 3:27PM EDT | 190.00 | 35.25 | 58.45 | 59.80 | 0.00 | - | 21 | 1 | 37.78% |
| TGT231020P00195000 | 2023-04-26 2:01PM EDT | 195.00 | 40.85 | 55.65 | 56.75 | 0.00 | - | 28 | 0 | 0.00% |
| TGT231020P00200000 | 2023-05-26 9:59AM EDT | 200.00 | 62.00 | 68.15 | 69.50 | 0.00 | - | 4 | 0 | 38.48% |
| TGT231020P00210000 | 2023-05-18 12:31PM EDT | 210.00 | 54.71 | 78.45 | 79.65 | 0.00 | - | 3 | 0 | 43.65% |
| TGT231020P00220000 | 2023-05-24 9:53AM EDT | 220.00 | 76.35 | 88.40 | 89.35 | 0.00 | - | 1 | 0 | 42.94% |
| TGT231020P00240000 | 2023-06-02 10:01AM EDT | 240.00 | 107.79 | 108.35 | 109.15 | -4.02 | -3.60% | 1 | 0 | 44.53% |
| TGT231020P00260000 | 2023-05-22 1:14PM EDT | 260.00 | 108.60 | 128.40 | 129.45 | 0.00 | - | - | 0 | 55.40% |
© 2023 Yahoo. All rights reserved.