Australia markets close in 3 hours 4 minutes

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.78-0.93 (-0.59%)
At close: 04:00PM EDT
156.45 +0.67 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT240531C001250002024-05-06 9:41AM EDT125.0033.0629.0032.050.00--0107.08%
TGT240531C001300002024-05-20 12:56PM EDT130.0027.3524.1027.350.00-3398.73%
TGT240531C001350002024-05-21 2:02PM EDT135.0021.1319.7022.85-3.42-13.93%39060.40%
TGT240531C001400002024-05-21 1:37PM EDT140.0016.3515.6517.90-1.85-10.16%30358.89%
TGT240531C001450002024-05-21 1:57PM EDT145.0012.7310.4514.50-1.35-9.59%402055.20%
TGT240531C001470002024-05-21 1:48PM EDT147.0010.9010.3511.50-3.94-26.55%201154.52%
TGT240531C001500002024-05-21 3:56PM EDT150.008.958.959.30-1.18-11.65%6516557.29%
TGT240531C001525002024-05-21 3:57PM EDT152.507.577.507.75-1.08-12.49%63757.40%
TGT240531C001550002024-05-21 3:58PM EDT155.006.356.256.40-0.80-11.19%2,0362,99557.79%
TGT240531C001575002024-05-21 3:59PM EDT157.505.215.155.25-0.69-11.69%1,45226458.23%
TGT240531C001600002024-05-21 3:59PM EDT160.004.184.104.30-0.69-14.17%1,24993558.33%
TGT240531C001625002024-05-21 3:57PM EDT162.503.353.303.40-0.30-8.22%51027258.40%
TGT240531C001650002024-05-21 3:59PM EDT165.002.612.492.69-0.49-15.81%1,55342557.90%
TGT240531C001675002024-05-21 3:59PM EDT167.502.011.902.16-0.31-13.36%65551058.20%
TGT240531C001700002024-05-21 3:59PM EDT170.001.541.451.67-0.36-18.95%1,2291,02958.28%
TGT240531C001725002024-05-21 3:59PM EDT172.501.151.101.18-0.30-20.69%23339457.62%
TGT240531C001750002024-05-21 3:59PM EDT175.000.850.820.87-0.25-22.73%37983557.57%
TGT240531C001775002024-05-21 3:59PM EDT177.500.590.580.67-0.18-23.38%546157.67%
TGT240531C001800002024-05-21 3:59PM EDT180.000.460.390.47-0.18-28.12%65334056.98%
TGT240531C001825002024-05-21 3:55PM EDT182.500.350.280.35-0.14-28.57%276557.32%
TGT240531C001850002024-05-21 3:59PM EDT185.000.250.210.27-0.07-21.87%3616458.11%
TGT240531C001875002024-05-21 3:56PM EDT187.500.200.160.20-0.07-25.93%161958.69%
TGT240531C001900002024-05-21 3:57PM EDT190.000.160.110.16-0.07-30.43%163859.38%
TGT240531C001950002024-05-20 10:03AM EDT195.000.180.050.12-0.04-18.18%22761.52%
TGT240531C002000002024-05-21 3:54PM EDT200.000.080.040.08-0.03-27.27%196964.45%
TGT240531C002050002024-05-21 2:35PM EDT205.000.060.030.08-0.04-40.00%154169.14%
TGT240531C002100002024-05-21 10:57AM EDT210.000.050.000.08-0.02-28.57%53271.48%
TGT240531C002150002024-05-21 3:54PM EDT215.000.020.000.02+0.01+100.00%5366.41%
TGT240531C002200002024-05-21 3:54PM EDT220.000.020.010.08-0.07-77.78%13382.03%
TGT240531C002250002024-05-21 3:13PM EDT225.000.070.000.07-0.04-36.36%4984.38%
TGT240531C002300002024-04-12 10:44AM EDT230.000.080.000.750.00-11121.19%
TGT240531C002400002024-05-13 9:42AM EDT240.000.050.000.040.00-1192.19%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT240531P001000002024-05-14 3:37PM EDT100.000.030.000.040.00--698.44%
TGT240531P001150002024-05-20 10:49AM EDT115.000.060.010.070.00-202575.00%
TGT240531P001200002024-05-21 3:43PM EDT120.000.060.020.030.00-371662.11%
TGT240531P001250002024-05-21 3:39PM EDT125.000.090.010.11-0.01-10.00%9614359.38%
TGT240531P001300002024-05-21 3:59PM EDT130.000.130.130.15-0.08-38.10%1025356.84%
TGT240531P001350002024-05-21 3:59PM EDT135.000.320.280.41-0.13-28.89%23328655.66%
TGT240531P001400002024-05-21 3:59PM EDT140.000.730.650.85-0.18-19.78%42829854.05%
TGT240531P001430002024-05-21 3:55PM EDT143.001.301.111.22-0.14-9.72%1971053.37%
TGT240531P001440002024-05-21 3:51PM EDT144.001.671.321.43+0.14+9.15%99953.71%
TGT240531P001450002024-05-21 3:59PM EDT145.001.601.501.74-0.20-11.11%74326154.18%
TGT240531P001460002024-05-21 3:59PM EDT146.001.911.731.90-0.14-6.83%1663253.64%
TGT240531P001470002024-05-21 3:59PM EDT147.002.152.012.19-0.10-4.44%2642553.96%
TGT240531P001480002024-05-21 3:53PM EDT148.002.502.332.58-0.12-4.58%2513354.76%
TGT240531P001490002024-05-21 3:45PM EDT149.003.102.652.90+0.20+6.90%1845254.83%
TGT240531P001500002024-05-21 3:59PM EDT150.003.153.003.25-0.10-3.08%1,14316754.93%
TGT240531P001525002024-05-21 3:59PM EDT152.504.134.104.30-0.07-1.67%34312155.93%
TGT240531P001550002024-05-21 3:59PM EDT155.005.315.255.45-0.09-1.67%3,3393,31055.88%
TGT240531P001575002024-05-21 3:59PM EDT157.506.686.606.85-0.08-1.18%66430556.34%
TGT240531P001600002024-05-21 3:47PM EDT160.009.058.158.40+0.92+11.32%88272256.89%
TGT240531P001625002024-05-21 9:47AM EDT162.5010.509.6510.10+1.00+10.53%78756.35%
TGT240531P001650002024-05-21 3:47PM EDT165.0012.3510.5013.10+1.10+9.78%118157.79%
TGT240531P001675002024-05-20 3:12PM EDT167.5013.1011.9514.000.00-246961.28%
TGT240531P001700002024-05-21 10:15AM EDT170.0015.6715.1017.60+0.42+2.75%149765.92%
TGT240531P001725002024-05-17 11:21AM EDT172.5014.4517.3018.150.00-1155.37%
TGT240531P001750002024-05-21 3:38PM EDT175.0020.2218.7020.75+1.86+10.13%156150.29%
TGT240531P001775002024-05-14 11:22AM EDT177.5019.0521.0523.850.00--1260.06%
TGT240531P001800002024-05-07 9:53AM EDT180.0019.8523.5526.600.00-11667.33%