Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240510C00125000 | 2024-04-16 12:19PM EDT | 125.00 | 39.07 | 35.10 | 37.70 | 0.00 | - | 1 | 2 | 88.87% |
| TGT240510C00130000 | 2024-04-16 9:41AM EDT | 130.00 | 34.50 | 30.05 | 32.80 | 0.00 | - | 1 | 0 | 78.32% |
| TGT240510C00145000 | 2024-04-04 2:08PM EDT | 145.00 | 29.66 | 14.70 | 17.30 | 0.00 | - | 1 | 1 | 60.67% |
| TGT240510C00155000 | 2024-04-30 1:31PM EDT | 155.00 | 6.82 | 6.95 | 8.05 | -3.42 | -33.40% | 1 | 1 | 40.87% |
| TGT240510C00157500 | 2024-04-25 9:36AM EDT | 157.50 | 7.70 | 4.95 | 5.15 | 0.00 | - | 19 | 19 | 28.47% |
| TGT240510C00160000 | 2024-04-30 2:01PM EDT | 160.00 | 3.35 | 3.35 | 3.45 | -1.75 | -34.31% | 63 | 57 | 26.62% |
| TGT240510C00162500 | 2024-04-30 2:37PM EDT | 162.50 | 2.09 | 2.05 | 2.13 | -1.21 | -36.67% | 195 | 142 | 25.39% |
| TGT240510C00165000 | 2024-04-30 2:13PM EDT | 165.00 | 1.14 | 1.15 | 1.20 | -0.99 | -46.48% | 121 | 212 | 24.56% |
| TGT240510C00167500 | 2024-04-30 1:57PM EDT | 167.50 | 0.62 | 0.60 | 0.63 | -0.42 | -40.38% | 33 | 276 | 24.22% |
| TGT240510C00170000 | 2024-04-30 2:33PM EDT | 170.00 | 0.30 | 0.29 | 0.33 | -0.32 | -51.61% | 35 | 173 | 24.54% |
| TGT240510C00172500 | 2024-04-30 2:33PM EDT | 172.50 | 0.14 | 0.15 | 0.16 | -0.13 | -48.15% | 42 | 620 | 24.71% |
| TGT240510C00175000 | 2024-04-30 12:31PM EDT | 175.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 63 | 255 | 25.78% |
| TGT240510C00177500 | 2024-04-29 9:55AM EDT | 177.50 | 0.09 | 0.04 | 0.05 | 0.00 | - | 14 | 106 | 26.76% |
| TGT240510C00180000 | 2024-04-30 10:02AM EDT | 180.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 3 | 235 | 29.10% |
| TGT240510C00182500 | 2024-04-26 2:54PM EDT | 182.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 839 | 55.64% |
| TGT240510C00185000 | 2024-04-25 12:17PM EDT | 185.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 265 | 40.63% |
| TGT240510C00187500 | 2024-04-11 10:02AM EDT | 187.50 | 0.44 | 0.00 | 0.16 | 0.00 | - | 1 | 8 | 46.58% |
| TGT240510C00190000 | 2024-04-18 10:21AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 58.35% |
| TGT240510C00192500 | 2024-04-23 9:32AM EDT | 192.50 | 0.05 | 0.00 | 1.18 | 0.00 | - | 3 | 12 | 68.12% |
| TGT240510C00195000 | 2024-04-16 9:43AM EDT | 195.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 65.38% |
| TGT240510C00197500 | 2024-04-12 12:53PM EDT | 197.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 68.75% |
| TGT240510C00200000 | 2024-04-29 12:55PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 13 | 50.00% |
| TGT240510C00205000 | 2024-04-02 9:30AM EDT | 205.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.52% |
| TGT240510C00210000 | 2024-04-24 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 84.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240510P00130000 | 2024-04-23 2:00PM EDT | 130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 25 | 74.12% |
| TGT240510P00135000 | 2024-04-17 2:59PM EDT | 135.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 3 | 46.29% |
| TGT240510P00140000 | 2024-04-30 11:53AM EDT | 140.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 11 | 37.89% |
| TGT240510P00145000 | 2024-04-30 12:25PM EDT | 145.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 5 | 18 | 32.03% |
| TGT240510P00150000 | 2024-04-30 12:43PM EDT | 150.00 | 0.22 | 0.20 | 0.23 | +0.08 | +57.14% | 47 | 54 | 27.49% |
| TGT240510P00152500 | 2024-04-30 1:57PM EDT | 152.50 | 0.36 | 0.35 | 0.37 | +0.11 | +44.00% | 20 | 121 | 25.39% |
| TGT240510P00155000 | 2024-04-30 2:16PM EDT | 155.00 | 0.66 | 0.62 | 0.65 | +0.18 | +37.50% | 71 | 89 | 23.88% |
| TGT240510P00157500 | 2024-04-30 2:30PM EDT | 157.50 | 1.22 | 1.09 | 1.15 | +0.42 | +52.50% | 60 | 234 | 22.68% |
| TGT240510P00160000 | 2024-04-30 2:08PM EDT | 160.00 | 2.00 | 1.92 | 1.96 | +0.57 | +39.86% | 324 | 215 | 21.58% |
| TGT240510P00162500 | 2024-04-30 2:09PM EDT | 162.50 | 3.15 | 3.10 | 3.25 | +1.14 | +56.72% | 98 | 290 | 21.31% |
| TGT240510P00165000 | 2024-04-30 12:00PM EDT | 165.00 | 4.58 | 4.65 | 4.90 | +0.93 | +25.48% | 39 | 242 | 20.58% |
| TGT240510P00167500 | 2024-04-29 3:46PM EDT | 167.50 | 5.35 | 6.60 | 6.85 | 0.00 | - | 13 | 104 | 18.80% |
| TGT240510P00170000 | 2024-04-30 1:14PM EDT | 170.00 | 9.60 | 8.70 | 9.15 | +2.61 | +37.34% | 1 | 200 | 18.07% |
| TGT240510P00172500 | 2024-04-30 2:29PM EDT | 172.50 | 11.61 | 10.75 | 11.90 | +1.39 | +13.60% | 19 | 164 | 29.30% |
| TGT240510P00175000 | 2024-04-30 1:41PM EDT | 175.00 | 14.25 | 13.45 | 14.80 | +4.66 | +48.59% | 3 | 81 | 41.58% |
| TGT240510P00177500 | 2024-04-25 10:38AM EDT | 177.50 | 13.70 | 15.65 | 17.25 | 0.00 | - | 1 | 1 | 45.44% |
| TGT240510P00180000 | 2024-04-18 1:15PM EDT | 180.00 | 13.36 | 17.50 | 20.40 | 0.00 | - | 19 | 0 | 60.89% |
| TGT240510P00182500 | 2024-04-15 9:54AM EDT | 182.50 | 15.03 | 19.45 | 22.35 | 0.00 | - | 15 | 0 | 56.35% |
| TGT240510P00185000 | 2024-04-15 9:56AM EDT | 185.00 | 17.59 | 22.55 | 25.40 | 0.00 | - | 1 | 0 | 70.41% |
| TGT240510P00187500 | 2024-04-08 1:44PM EDT | 187.50 | 16.72 | 24.45 | 28.35 | 0.00 | - | 22 | 0 | 82.01% |
| TGT240510P00190000 | 2024-04-10 2:39PM EDT | 190.00 | 17.90 | 28.10 | 29.80 | 0.00 | - | 41 | 0 | 67.77% |
| TGT240510P00192500 | 2024-04-08 1:41PM EDT | 192.50 | 21.49 | 29.95 | 32.85 | 0.00 | - | 1 | 0 | 82.76% |
| TGT240510P00195000 | 2024-04-03 9:44AM EDT | 195.00 | 18.09 | 32.55 | 35.20 | 0.00 | - | 10 | 0 | 84.03% |
© 2024 Yahoo. All rights reserved.