Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517C00095000 | 2024-04-15 10:10AM EDT | 95.00 | 74.36 | 65.20 | 68.85 | 0.00 | - | - | 1 | 135.50% |
| TGT240517C00100000 | 2024-03-19 1:31PM EDT | 100.00 | 68.85 | 65.80 | 68.80 | 0.00 | - | 1 | 2 | 228.54% |
| TGT240517C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 60.99 | 54.70 | 58.90 | 0.00 | - | 1 | 1 | 103.52% |
| TGT240517C00115000 | 2024-04-19 10:54AM EDT | 115.00 | 52.58 | 44.95 | 48.95 | 0.00 | - | 2 | 24 | 90.19% |
| TGT240517C00120000 | 2024-04-26 12:50PM EDT | 120.00 | 45.85 | 40.20 | 44.00 | 0.00 | - | 1 | 6 | 85.11% |
| TGT240517C00125000 | 2024-04-29 12:44PM EDT | 125.00 | 38.48 | 35.00 | 39.00 | 0.00 | - | 1 | 50 | 72.80% |
| TGT240517C00130000 | 2024-04-26 1:41PM EDT | 130.00 | 36.39 | 30.00 | 34.05 | 0.00 | - | 3 | 104 | 64.26% |
| TGT240517C00135000 | 2024-04-25 2:15PM EDT | 135.00 | 29.76 | 25.70 | 28.95 | 0.00 | - | 3 | 44 | 61.18% |
| TGT240517C00140000 | 2024-04-30 9:30AM EDT | 140.00 | 22.56 | 21.05 | 23.55 | -0.94 | -4.00% | 1 | 141 | 51.15% |
| TGT240517C00145000 | 2024-04-23 11:05AM EDT | 145.00 | 22.54 | 15.10 | 18.75 | 0.00 | - | 2 | 420 | 58.81% |
| TGT240517C00150000 | 2024-04-29 1:30PM EDT | 150.00 | 13.33 | 11.70 | 12.50 | 0.00 | - | 41 | 2,946 | 34.30% |
| TGT240517C00152500 | 2024-04-24 11:27AM EDT | 152.50 | 14.20 | 9.55 | 10.85 | 0.00 | - | - | 1 | 37.40% |
| TGT240517C00155000 | 2024-04-29 1:51PM EDT | 155.00 | 8.65 | 7.50 | 7.95 | 0.00 | - | 53 | 424 | 27.91% |
| TGT240517C00160000 | 2024-04-29 2:44PM EDT | 160.00 | 5.10 | 4.05 | 4.25 | 0.00 | - | 57 | 636 | 24.44% |
| TGT240517C00162500 | 2024-04-30 9:34AM EDT | 162.50 | 2.80 | 2.75 | 2.85 | -0.40 | -12.50% | 10 | 304 | 23.35% |
| TGT240517C00165000 | 2024-04-30 9:42AM EDT | 165.00 | 1.91 | 1.72 | 1.84 | -0.68 | -26.25% | 21 | 1,892 | 22.95% |
| TGT240517C00167500 | 2024-04-30 9:46AM EDT | 167.50 | 1.20 | 1.06 | 1.12 | -0.40 | -25.00% | 2 | 506 | 22.66% |
| TGT240517C00170000 | 2024-04-30 9:44AM EDT | 170.00 | 0.65 | 0.64 | 0.70 | -0.38 | -36.89% | 227 | 3,702 | 23.11% |
| TGT240517C00172500 | 2024-04-30 9:31AM EDT | 172.50 | 0.35 | 0.36 | 0.41 | -0.23 | -39.66% | 2 | 271 | 23.29% |
| TGT240517C00175000 | 2024-04-30 9:47AM EDT | 175.00 | 0.18 | 0.18 | 0.19 | -0.10 | -35.71% | 33 | 6,674 | 22.51% |
| TGT240517C00177500 | 2024-04-29 11:48AM EDT | 177.50 | 0.16 | 0.10 | 0.12 | 0.00 | - | 1 | 136 | 23.44% |
| TGT240517C00180000 | 2024-04-30 9:33AM EDT | 180.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 12 | 4,141 | 24.51% |
| TGT240517C00182500 | 2024-04-26 9:54AM EDT | 182.50 | 0.10 | 0.03 | 0.06 | 0.00 | - | 1 | 50 | 25.98% |
| TGT240517C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 594 | 1,965 | 27.74% |
| TGT240517C00187500 | 2024-04-25 10:32AM EDT | 187.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | - | 2 | 57.01% |
| TGT240517C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 1,415 | 30.27% |
| TGT240517C00195000 | 2024-04-29 10:27AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 25.00% |
| TGT240517C00200000 | 2024-04-25 3:31PM EDT | 200.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 10 | 659 | 49.81% |
| TGT240517C00210000 | 2024-04-16 11:58AM EDT | 210.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 43 | 158 | 50.39% |
| TGT240517C00220000 | 2024-04-15 9:31AM EDT | 220.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 277 | 58.01% |
| TGT240517C00230000 | 2024-03-12 1:22PM EDT | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517P00070000 | 2024-02-05 11:29AM EDT | 70.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 137.50% |
| TGT240517P00075000 | 2024-01-31 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TGT240517P00080000 | 2024-03-01 2:04PM EDT | 80.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 141.41% |
| TGT240517P00085000 | 2024-03-11 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| TGT240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| TGT240517P00095000 | 2024-02-29 3:36PM EDT | 95.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 109.96% |
| TGT240517P00100000 | 2024-04-29 12:44PM EDT | 100.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 150 | 89.26% |
| TGT240517P00105000 | 2024-03-20 3:23PM EDT | 105.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 118 | 80.86% |
| TGT240517P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 25.00% |
| TGT240517P00115000 | 2024-03-19 9:30AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| TGT240517P00120000 | 2024-04-26 10:44AM EDT | 120.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 84 | 58.59% |
| TGT240517P00125000 | 2024-04-03 10:02AM EDT | 125.00 | 0.04 | 0.00 | 1.13 | 0.00 | - | 5 | 162 | 73.10% |
| TGT240517P00130000 | 2024-04-24 11:16AM EDT | 130.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 894 | 61.38% |
| TGT240517P00135000 | 2024-04-25 2:15PM EDT | 135.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 4 | 385 | 36.72% |
| TGT240517P00140000 | 2024-04-29 2:36PM EDT | 140.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1,004 | 2,811 | 33.11% |
| TGT240517P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.20 | 0.19 | 0.20 | +0.04 | +25.00% | 1 | 1,411 | 29.15% |
| TGT240517P00150000 | 2024-04-29 3:48PM EDT | 150.00 | 0.36 | 0.43 | 0.47 | 0.00 | - | 38 | 2,531 | 26.61% |
| TGT240517P00152500 | 2024-04-29 12:50PM EDT | 152.50 | 0.64 | 0.71 | 0.87 | 0.00 | - | 7 | 105 | 27.12% |
| TGT240517P00155000 | 2024-04-30 9:45AM EDT | 155.00 | 1.17 | 1.19 | 1.27 | +0.35 | +42.68% | 104 | 2,068 | 25.79% |
| TGT240517P00157500 | 2024-04-30 9:47AM EDT | 157.50 | 1.94 | 1.88 | 1.89 | +0.36 | +22.78% | 3 | 116 | 24.89% |
| TGT240517P00160000 | 2024-04-30 9:44AM EDT | 160.00 | 2.88 | 2.83 | 2.94 | +0.80 | +38.46% | 65 | 1,904 | 25.40% |
| TGT240517P00162500 | 2024-04-30 9:47AM EDT | 162.50 | 4.05 | 3.95 | 4.10 | +0.86 | +26.96% | 46 | 1,000 | 24.73% |
| TGT240517P00165000 | 2024-04-29 3:50PM EDT | 165.00 | 4.77 | 5.60 | 5.90 | 0.00 | - | 67 | 4,962 | 26.73% |
| TGT240517P00167500 | 2024-04-30 9:32AM EDT | 167.50 | 5.70 | 7.45 | 7.85 | -0.66 | -10.38% | 1 | 152 | 28.39% |
| TGT240517P00170000 | 2024-04-30 9:32AM EDT | 170.00 | 9.67 | 9.45 | 11.30 | +1.12 | +13.10% | 4 | 2,289 | 41.50% |
| TGT240517P00172500 | 2024-04-24 11:51AM EDT | 172.50 | 8.08 | 11.05 | 13.60 | 0.00 | - | - | 5 | 45.09% |
| TGT240517P00175000 | 2024-04-29 3:41PM EDT | 175.00 | 12.90 | 13.65 | 14.80 | 0.00 | - | 1 | 1,375 | 37.57% |
| TGT240517P00177500 | 2024-04-25 9:30AM EDT | 177.50 | 14.13 | 15.45 | 17.25 | 0.00 | - | - | 1 | 41.11% |
| TGT240517P00180000 | 2024-04-29 12:38PM EDT | 180.00 | 17.75 | 17.75 | 20.50 | 0.00 | - | 2 | 911 | 53.22% |
| TGT240517P00185000 | 2024-04-01 3:29PM EDT | 185.00 | 9.40 | 22.10 | 26.00 | 0.00 | - | 22 | 14 | 66.39% |
| TGT240517P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 26.22 | 27.20 | 31.15 | 0.00 | - | 1 | 7 | 50.15% |
| TGT240517P00200000 | 2024-03-06 11:36AM EDT | 200.00 | 25.72 | 26.15 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240517P00210000 | 2024-02-21 3:33PM EDT | 210.00 | 61.60 | 40.20 | 43.20 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00220000 | 2024-03-05 3:31PM EDT | 220.00 | 51.26 | 46.50 | 49.15 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00240000 | 2024-04-02 3:32PM EDT | 240.00 | 64.39 | 77.20 | 80.80 | 0.00 | - | - | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.