Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119C00075000 | 2022-07-11 10:40AM EDT | 75.00 | 74.55 | 97.85 | 99.10 | 0.00 | - | - | 26 | 113.84% |
| TGT240119C00080000 | 2022-08-01 11:18AM EDT | 80.00 | 88.32 | 90.40 | 91.55 | 0.00 | - | - | 31 | 97.26% |
| TGT240119C00090000 | 2022-08-10 3:35PM EDT | 90.00 | 82.55 | 82.00 | 82.95 | +2.52 | +3.15% | - | 14 | 89.58% |
| TGT240119C00095000 | 2022-08-01 9:31AM EDT | 95.00 | 76.38 | 77.35 | 78.60 | 0.00 | - | - | 21 | 85.13% |
| TGT240119C00100000 | 2022-08-11 12:43PM EDT | 100.00 | 74.00 | 73.60 | 74.35 | +4.35 | +6.25% | 1 | 73 | 82.28% |
| TGT240119C00105000 | 2022-08-10 10:33AM EDT | 105.00 | 70.50 | 69.45 | 70.60 | +4.55 | +6.90% | 2 | 12 | 79.55% |
| TGT240119C00110000 | 2022-08-09 12:51PM EDT | 110.00 | 61.80 | 65.80 | 66.80 | 0.00 | - | 6 | 159 | 77.37% |
| TGT240119C00115000 | 2022-08-09 12:51PM EDT | 115.00 | 58.10 | 61.55 | 62.50 | 0.00 | - | 6 | 18 | 73.77% |
| TGT240119C00120000 | 2022-08-03 1:49PM EDT | 120.00 | 57.83 | 58.35 | 59.45 | 0.00 | - | 6 | 43 | 72.89% |
| TGT240119C00125000 | 2022-08-03 2:15PM EDT | 125.00 | 54.44 | 54.75 | 55.55 | 0.00 | - | 6 | 36 | 70.43% |
| TGT240119C00130000 | 2022-08-02 10:05AM EDT | 130.00 | 47.45 | 51.40 | 52.10 | 0.00 | - | 1 | 197 | 68.65% |
| TGT240119C00135000 | 2022-08-02 2:47PM EDT | 135.00 | 44.05 | 48.00 | 49.05 | 0.00 | - | 2 | 96 | 67.11% |
| TGT240119C00140000 | 2022-08-08 2:18PM EDT | 140.00 | 43.50 | 44.95 | 45.80 | 0.00 | - | 2 | 87 | 65.58% |
| TGT240119C00145000 | 2022-08-11 2:04PM EDT | 145.00 | 42.19 | 41.80 | 42.60 | +3.28 | +8.43% | 2 | 105 | 63.86% |
| TGT240119C00150000 | 2022-08-11 10:42AM EDT | 150.00 | 40.50 | 38.95 | 39.75 | +5.15 | +14.57% | 25 | 356 | 62.63% |
| TGT240119C00155000 | 2022-08-09 2:54PM EDT | 155.00 | 33.48 | 36.25 | 36.95 | 0.00 | - | 10 | 351 | 61.42% |
| TGT240119C00160000 | 2022-08-11 9:44AM EDT | 160.00 | 34.50 | 33.50 | 34.30 | +0.30 | +0.88% | 2 | 399 | 60.15% |
| TGT240119C00165000 | 2022-08-11 10:33AM EDT | 165.00 | 32.70 | 31.10 | 31.90 | +3.20 | +10.85% | 1 | 411 | 59.26% |
| TGT240119C00170000 | 2022-08-11 12:55PM EDT | 170.00 | 29.04 | 28.70 | 29.40 | +2.97 | +11.39% | 18 | 1,188 | 58.11% |
| TGT240119C00175000 | 2022-08-11 10:47AM EDT | 175.00 | 27.60 | 26.55 | 27.15 | +3.80 | +15.97% | 9 | 452 | 57.23% |
| TGT240119C00180000 | 2022-08-10 1:48PM EDT | 180.00 | 26.07 | 24.20 | 25.10 | +4.32 | +19.86% | 9 | 434 | 56.19% |
| TGT240119C00185000 | 2022-08-10 10:19AM EDT | 185.00 | 22.95 | 22.50 | 23.25 | +2.70 | +13.33% | 2 | 1,105 | 55.73% |
| TGT240119C00190000 | 2022-08-11 2:10PM EDT | 190.00 | 20.81 | 20.70 | 21.15 | +2.41 | +13.10% | 9 | 119 | 54.79% |
| TGT240119C00195000 | 2022-08-09 10:29AM EDT | 195.00 | 16.65 | 19.00 | 19.40 | 0.00 | - | 21 | 191 | 54.08% |
| TGT240119C00200000 | 2022-08-10 11:18AM EDT | 200.00 | 18.50 | 17.40 | 17.80 | +3.00 | +19.35% | 26 | 501 | 53.43% |
| TGT240119C00210000 | 2022-08-03 2:26PM EDT | 210.00 | 14.55 | 14.55 | 14.90 | 0.00 | - | 8 | 279 | 52.24% |
| TGT240119C00220000 | 2022-08-10 9:30AM EDT | 220.00 | 12.50 | 12.05 | 12.50 | +0.35 | +2.88% | 1 | 383 | 51.22% |
| TGT240119C00230000 | 2022-08-11 12:53PM EDT | 230.00 | 10.05 | 10.05 | 10.45 | +1.23 | +13.95% | 2 | 351 | 50.45% |
| TGT240119C00240000 | 2022-08-10 12:22PM EDT | 240.00 | 9.00 | 8.30 | 8.60 | +0.90 | +11.11% | 1 | 148 | 49.91% |
| TGT240119C00250000 | 2022-08-11 12:34PM EDT | 250.00 | 7.00 | 6.85 | 7.15 | +1.17 | +20.07% | 1 | 449 | 49.30% |
| TGT240119C00260000 | 2022-08-10 12:11PM EDT | 260.00 | 6.09 | 5.65 | 5.95 | +1.09 | +21.80% | 19 | 442 | 48.81% |
| TGT240119C00270000 | 2022-08-11 12:34PM EDT | 270.00 | 4.86 | 4.65 | 4.95 | +0.46 | +10.45% | 5 | 254 | 48.38% |
| TGT240119C00280000 | 2022-08-11 9:34AM EDT | 280.00 | 4.25 | 3.80 | 4.10 | +1.27 | +42.62% | 1 | 778 | 47.96% |
| TGT240119C00290000 | 2022-08-05 10:21AM EDT | 290.00 | 2.65 | 3.10 | 3.60 | 0.00 | - | 1 | 369 | 48.29% |
| TGT240119C00300000 | 2022-08-10 1:15PM EDT | 300.00 | 2.92 | 2.55 | 2.91 | +0.84 | +40.38% | 2 | 432 | 47.64% |
| TGT240119C00310000 | 2022-08-08 1:34PM EDT | 310.00 | 1.96 | 2.08 | 2.57 | 0.00 | - | 1 | 51 | 48.00% |
| TGT240119C00320000 | 2022-08-10 9:58AM EDT | 320.00 | 1.80 | 1.73 | 2.03 | +0.30 | +20.00% | 5 | 270 | 47.21% |
| TGT240119C00330000 | 2022-08-11 1:06PM EDT | 330.00 | 1.70 | 1.43 | 1.69 | +0.45 | +36.00% | 1 | 115 | 46.97% |
| TGT240119C00340000 | 2022-08-08 1:28PM EDT | 340.00 | 1.07 | 1.21 | 1.49 | 0.00 | - | 11 | 82 | 47.27% |
| TGT240119C00350000 | 2022-08-04 12:09PM EDT | 350.00 | 1.20 | 0.83 | 1.39 | 0.00 | - | 2 | 57 | 48.01% |
| TGT240119C00360000 | 2022-08-11 9:57AM EDT | 360.00 | 0.99 | 0.69 | 1.00 | +0.39 | +65.00% | 3 | 51 | 46.59% |
| TGT240119C00370000 | 2022-08-01 10:57AM EDT | 370.00 | 0.60 | 0.58 | 1.05 | 0.00 | - | 2 | 10 | 48.19% |
| TGT240119C00380000 | 2022-08-08 10:46AM EDT | 380.00 | 0.60 | 0.49 | 0.93 | 0.00 | - | 1 | 49 | 48.40% |
| TGT240119C00390000 | 2022-08-11 9:57AM EDT | 390.00 | 0.60 | 0.42 | 0.70 | +0.10 | +20.00% | 2 | 237 | 47.41% |
| TGT240119C00400000 | 2022-08-10 11:26AM EDT | 400.00 | 0.50 | 0.36 | 0.60 | +0.10 | +25.00% | 4 | 481 | 47.39% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240119P00075000 | 2022-08-10 9:58AM EDT | 75.00 | 2.10 | 2.00 | 2.65 | -0.35 | -14.29% | 5 | 61 | 61.11% |
| TGT240119P00080000 | 2022-08-08 9:53AM EDT | 80.00 | 2.65 | 2.63 | 3.00 | 0.00 | - | - | 36 | 59.60% |
| TGT240119P00085000 | 2022-07-21 2:08PM EDT | 85.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | - | 318 | 57.76% |
| TGT240119P00090000 | 2022-07-08 3:59PM EDT | 90.00 | 5.50 | 3.75 | 4.15 | 0.00 | - | - | 19 | 56.50% |
| TGT240119P00095000 | 2022-08-04 12:03PM EDT | 95.00 | 5.05 | 4.45 | 4.70 | 0.00 | - | 1 | 135 | 54.85% |
| TGT240119P00100000 | 2022-08-10 9:30AM EDT | 100.00 | 5.25 | 5.15 | 5.40 | -0.35 | -6.25% | 5 | 475 | 53.27% |
| TGT240119P00105000 | 2022-07-22 1:30PM EDT | 105.00 | 7.25 | 5.95 | 6.30 | 0.00 | - | - | 46 | 51.98% |
| TGT240119P00110000 | 2022-08-08 9:31AM EDT | 110.00 | 6.98 | 6.85 | 7.20 | 0.00 | - | 1 | 91 | 50.60% |
| TGT240119P00115000 | 2022-08-08 10:17AM EDT | 115.00 | 7.80 | 7.85 | 8.25 | 0.00 | - | 1 | 137 | 49.90% |
| TGT240119P00120000 | 2022-08-02 10:54AM EDT | 120.00 | 9.50 | 8.95 | 9.35 | 0.00 | - | 10 | 279 | 48.56% |
| TGT240119P00125000 | 2022-08-08 9:42AM EDT | 125.00 | 10.15 | 10.15 | 10.60 | 0.00 | - | 1 | 609 | 47.36% |
| TGT240119P00130000 | 2022-08-11 9:46AM EDT | 130.00 | 11.50 | 11.50 | 11.85 | +0.19 | +1.68% | 1 | 435 | 45.93% |
| TGT240119P00135000 | 2022-08-10 11:24AM EDT | 135.00 | 12.70 | 13.00 | 13.45 | -0.05 | -0.39% | 10 | 636 | 45.03% |
| TGT240119P00140000 | 2022-08-10 11:40AM EDT | 140.00 | 14.20 | 14.60 | 15.25 | -0.94 | -6.21% | 1 | 481 | 44.27% |
| TGT240119P00145000 | 2022-08-10 12:07PM EDT | 145.00 | 15.78 | 16.30 | 17.00 | -0.87 | -5.23% | 1 | 491 | 43.14% |
| TGT240119P00150000 | 2022-08-11 10:21AM EDT | 150.00 | 17.85 | 18.20 | 18.85 | -1.07 | -5.66% | 2 | 852 | 41.95% |
| TGT240119P00155000 | 2022-08-10 3:33PM EDT | 155.00 | 20.39 | 20.20 | 21.00 | -0.66 | -3.14% | 1 | 427 | 41.06% |
| TGT240119P00160000 | 2022-08-10 12:07PM EDT | 160.00 | 21.54 | 22.40 | 22.70 | -2.46 | -10.25% | 19 | 757 | 39.11% |
| TGT240119P00165000 | 2022-08-11 9:45AM EDT | 165.00 | 24.51 | 24.70 | 25.55 | -1.99 | -7.51% | 1 | 202 | 38.92% |
| TGT240119P00170000 | 2022-08-11 11:50AM EDT | 170.00 | 27.30 | 27.15 | 27.70 | -1.65 | -5.70% | 22 | 102 | 37.23% |
| TGT240119P00175000 | 2022-08-08 2:26PM EDT | 175.00 | 30.56 | 29.65 | 30.35 | 0.00 | - | 1 | 29 | 36.12% |
| TGT240119P00180000 | 2022-08-03 3:11PM EDT | 180.00 | 32.60 | 32.50 | 33.00 | 0.00 | - | 1 | 396 | 34.71% |
| TGT240119P00185000 | 2022-08-09 2:46PM EDT | 185.00 | 37.65 | 35.30 | 35.90 | 0.00 | - | 4 | 233 | 33.41% |
| TGT240119P00190000 | 2022-07-28 2:21PM EDT | 190.00 | 43.80 | 38.25 | 38.85 | 0.00 | - | 1 | 94 | 31.82% |
| TGT240119P00195000 | 2022-07-07 9:42AM EDT | 195.00 | 55.15 | 41.70 | 42.15 | 0.00 | - | 1 | 210 | 30.51% |
| TGT240119P00200000 | 2022-08-10 1:37PM EDT | 200.00 | 43.31 | 44.90 | 45.30 | -2.49 | -5.44% | 1 | 822 | 28.37% |
| TGT240119P00210000 | 2022-08-01 10:36AM EDT | 210.00 | 53.43 | 51.60 | 52.45 | 0.00 | - | 2 | 436 | 23.78% |
| TGT240119P00220000 | 2022-07-28 2:21PM EDT | 220.00 | 66.33 | 59.00 | 59.80 | 0.00 | - | 1 | 355 | 0.00% |
| TGT240119P00230000 | 2022-08-03 10:24AM EDT | 230.00 | 69.07 | 67.05 | 67.70 | 0.00 | - | 1 | 176 | 0.00% |
| TGT240119P00240000 | 2022-07-27 2:04PM EDT | 240.00 | 89.02 | 75.35 | 76.00 | 0.00 | - | 10 | 105 | 0.00% |
| TGT240119P00250000 | 2021-12-23 2:49PM EDT | 250.00 | 53.82 | 48.55 | 50.90 | 0.00 | - | 2 | 54 | 0.00% |
| TGT240119P00260000 | 2022-07-12 12:46PM EDT | 260.00 | 114.40 | 90.25 | 90.95 | 0.00 | - | 3 | 33 | 0.00% |
| TGT240119P00270000 | 2021-11-30 4:54PM EDT | 270.00 | 57.00 | 59.50 | 64.30 | 0.00 | - | 1 | 7 | 0.00% |
| TGT240119P00280000 | 2021-11-10 7:52AM EDT | 280.00 | 64.80 | 63.65 | 67.35 | 0.00 | - | - | 0 | 0.00% |
| TGT240119P00290000 | 2021-11-23 10:39AM EDT | 290.00 | 69.52 | 83.95 | 85.95 | 0.00 | - | - | 3 | 0.00% |
| TGT240119P00300000 | 2021-11-23 10:39AM EDT | 300.00 | 76.74 | 91.55 | 93.90 | 0.00 | - | 2 | 4 | 0.00% |
| TGT240119P00310000 | 2021-12-31 2:17PM EDT | 310.00 | 92.63 | 91.65 | 94.70 | 0.00 | - | 1 | 7 | 0.00% |
| TGT240119P00320000 | 2021-12-31 2:17PM EDT | 320.00 | 100.85 | 100.15 | 103.05 | 0.00 | - | 1 | 28 | 0.00% |
| TGT240119P00330000 | 2021-11-10 7:52AM EDT | 330.00 | 103.55 | 102.70 | 104.55 | 0.00 | - | 2 | 39 | 0.00% |
| TGT240119P00340000 | 2022-01-03 1:05PM EDT | 340.00 | 119.37 | 117.40 | 120.15 | 0.00 | - | 1 | 51 | 0.00% |
© 2023 Yahoo. All rights reserved.
