Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621C00075000 | 2022-09-20 2:09PM EDT | 75.00 | 85.94 | 78.65 | 80.50 | 0.00 | - | 4 | 8 | 45.75% |
| TGT240621C00080000 | 2022-09-20 2:10PM EDT | 80.00 | 81.66 | 74.70 | 76.25 | 0.00 | - | 4 | 3 | 44.83% |
| TGT240621C00085000 | 2022-09-28 11:38AM EDT | 85.00 | 74.30 | 70.70 | 72.50 | 0.00 | - | 1 | 0 | 45.12% |
| TGT240621C00090000 | 2022-08-30 10:41AM EDT | 90.00 | 72.00 | 66.45 | 68.75 | 0.00 | - | - | 6 | 44.94% |
| TGT240621C00100000 | 2022-09-22 3:20PM EDT | 100.00 | 61.50 | 60.10 | 61.20 | 0.00 | - | 10 | 36 | 43.60% |
| TGT240621C00105000 | 2022-09-06 10:37AM EDT | 105.00 | 63.65 | 56.60 | 58.05 | 0.00 | - | - | 3 | 43.84% |
| TGT240621C00120000 | 2022-09-22 9:51AM EDT | 120.00 | 50.00 | 45.80 | 47.95 | 0.00 | - | 3 | 6 | 41.88% |
| TGT240621C00125000 | 2022-09-20 1:47PM EDT | 125.00 | 49.00 | 43.60 | 44.55 | 0.00 | - | 2 | 2 | 40.85% |
| TGT240621C00130000 | 2022-09-20 2:09PM EDT | 130.00 | 45.77 | 40.20 | 41.85 | 0.00 | - | 2 | 23 | 40.72% |
| TGT240621C00135000 | 2022-09-20 2:10PM EDT | 135.00 | 42.69 | 38.00 | 39.05 | 0.00 | - | 2 | 5 | 40.26% |
| TGT240621C00140000 | 2022-09-23 12:41PM EDT | 140.00 | 34.94 | 35.30 | 36.45 | 0.00 | - | 2 | 105 | 39.91% |
| TGT240621C00145000 | 2022-09-07 12:02PM EDT | 145.00 | 44.70 | 32.50 | 33.75 | 0.00 | - | 1 | 6 | 39.27% |
| TGT240621C00150000 | 2022-09-29 12:09PM EDT | 150.00 | 31.77 | 30.30 | 31.55 | +1.27 | +4.16% | 1 | 15 | 39.13% |
| TGT240621C00155000 | 2022-09-12 11:44AM EDT | 155.00 | 42.03 | 28.30 | 29.20 | 0.00 | - | 3 | 10 | 38.65% |
| TGT240621C00160000 | 2022-09-26 1:37PM EDT | 160.00 | 24.23 | 25.65 | 27.10 | 0.00 | - | 1 | 256 | 38.35% |
| TGT240621C00165000 | 2022-09-23 1:11PM EDT | 165.00 | 23.75 | 24.05 | 24.85 | 0.00 | - | 3 | 32 | 37.71% |
| TGT240621C00170000 | 2022-09-20 2:18PM EDT | 170.00 | 25.32 | 21.60 | 23.30 | 0.00 | - | 2 | 54 | 37.82% |
| TGT240621C00175000 | 2022-09-27 3:34PM EDT | 175.00 | 19.04 | 20.10 | 21.55 | 0.00 | - | 2 | 628 | 37.55% |
| TGT240621C00180000 | 2022-09-28 12:47PM EDT | 180.00 | 21.10 | 18.30 | 19.95 | 0.00 | - | 1 | 45 | 37.34% |
| TGT240621C00185000 | 2022-09-29 1:22PM EDT | 185.00 | 17.97 | 16.65 | 18.00 | -1.47 | -7.56% | 5 | 166 | 36.56% |
| TGT240621C00190000 | 2022-09-28 12:47PM EDT | 190.00 | 17.98 | 15.30 | 16.70 | 0.00 | - | 1 | 11 | 36.49% |
| TGT240621C00195000 | 2022-09-16 2:21PM EDT | 195.00 | 19.51 | 14.05 | 15.25 | 0.00 | - | 1 | 57 | 36.10% |
| TGT240621C00200000 | 2022-08-31 11:03AM EDT | 200.00 | 15.50 | 13.10 | 14.05 | 0.00 | - | 1 | 72 | 35.93% |
| TGT240621C00210000 | 2022-09-28 11:41AM EDT | 210.00 | 12.43 | 10.60 | 11.85 | 0.00 | - | 2 | 140 | 35.54% |
| TGT240621C00220000 | 2022-09-19 12:25PM EDT | 220.00 | 12.10 | 8.85 | 10.10 | 0.00 | - | 120 | 62 | 35.38% |
| TGT240621C00230000 | 2022-09-28 9:50AM EDT | 230.00 | 8.00 | 7.75 | 8.40 | 0.00 | - | 1 | 218 | 34.92% |
| TGT240621C00240000 | 2022-09-28 12:37PM EDT | 240.00 | 7.65 | 6.45 | 7.05 | 0.00 | - | 3 | 12 | 34.64% |
| TGT240621C00250000 | 2022-09-19 1:14PM EDT | 250.00 | 7.18 | 5.35 | 5.90 | 0.00 | - | 1 | 7 | 34.38% |
| TGT240621C00260000 | 2022-09-21 12:57PM EDT | 260.00 | 6.29 | 4.55 | 5.05 | 0.00 | - | 1 | 24 | 34.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621P00075000 | 2022-09-29 10:38AM EDT | 75.00 | 3.81 | 3.65 | 4.00 | +0.12 | +3.25% | 1 | 23 | 46.86% |
| TGT240621P00080000 | 2022-08-17 2:32PM EDT | 80.00 | 2.95 | 2.98 | 3.45 | 0.00 | - | 3 | 13 | 41.43% |
| TGT240621P00085000 | 2022-08-29 10:34AM EDT | 85.00 | 4.25 | 4.90 | 5.85 | 0.00 | - | - | 1 | 45.55% |
| TGT240621P00090000 | 2022-09-07 10:36AM EDT | 90.00 | 4.51 | 5.80 | 6.25 | 0.00 | - | 1 | 2 | 43.17% |
| TGT240621P00100000 | 2022-09-06 2:11PM EDT | 100.00 | 6.00 | 7.80 | 8.35 | 0.00 | - | 1 | 2 | 41.38% |
| TGT240621P00105000 | 2022-08-26 3:41PM EDT | 105.00 | 7.52 | 8.50 | 9.00 | 0.00 | - | 11 | 11 | 39.43% |
| TGT240621P00110000 | 2022-08-17 10:54AM EDT | 110.00 | 7.65 | 7.40 | 8.10 | 0.00 | - | 7 | 7 | 34.48% |
| TGT240621P00115000 | 2022-09-28 1:20PM EDT | 115.00 | 11.10 | 11.50 | 12.65 | 0.00 | - | 1 | 17 | 39.54% |
| TGT240621P00120000 | 2022-09-14 12:27PM EDT | 120.00 | 9.87 | 13.20 | 13.75 | 0.00 | - | 1 | 4 | 38.02% |
| TGT240621P00125000 | 2022-09-29 1:22PM EDT | 125.00 | 15.20 | 14.55 | 15.35 | +1.14 | +8.11% | 5 | 17 | 37.18% |
| TGT240621P00130000 | 2022-09-23 11:25AM EDT | 130.00 | 16.03 | 16.55 | 17.15 | 0.00 | - | 10 | 16 | 36.48% |
| TGT240621P00135000 | 2022-09-27 1:32PM EDT | 135.00 | 19.62 | 18.50 | 19.05 | 0.00 | - | 2 | 154 | 35.76% |
| TGT240621P00140000 | 2022-09-27 1:32PM EDT | 140.00 | 21.80 | 20.35 | 21.15 | 0.00 | - | 2 | 26 | 35.14% |
| TGT240621P00145000 | 2022-09-23 9:33AM EDT | 145.00 | 20.85 | 22.80 | 23.45 | 0.00 | - | 5 | 25 | 34.63% |
| TGT240621P00150000 | 2022-09-26 2:22PM EDT | 150.00 | 25.85 | 25.05 | 26.30 | 0.00 | - | 3 | 192 | 34.66% |
| TGT240621P00155000 | 2022-09-26 9:31AM EDT | 155.00 | 27.00 | 27.60 | 28.25 | 0.00 | - | 1 | 1 | 33.36% |
| TGT240621P00160000 | 2022-09-29 2:51PM EDT | 160.00 | 30.91 | 29.70 | 30.75 | +5.17 | +20.09% | 1 | 202 | 32.61% |
| TGT240621P00165000 | 2022-09-22 2:51PM EDT | 165.00 | 31.48 | 32.60 | 33.55 | 0.00 | - | 4 | 140 | 32.08% |
| TGT240621P00170000 | 2022-09-22 2:51PM EDT | 170.00 | 34.33 | 35.30 | 36.85 | 0.00 | - | 4 | 5 | 32.01% |
| TGT240621P00175000 | 2022-09-22 1:29PM EDT | 175.00 | 36.80 | 38.40 | 39.65 | 0.00 | - | 200 | 800 | 31.14% |
| TGT240621P00180000 | 2022-09-22 2:20PM EDT | 180.00 | 40.29 | 41.60 | 43.50 | 0.00 | - | 3 | 7 | 31.46% |
| TGT240621P00185000 | 2022-09-09 2:02PM EDT | 185.00 | 33.65 | 44.80 | 46.15 | 0.00 | - | 2 | 24 | 30.07% |
| TGT240621P00190000 | 2022-08-15 11:14AM EDT | 190.00 | 40.20 | 37.70 | 39.45 | 0.00 | - | - | 1 | 12.97% |
| TGT240621P00195000 | 2022-07-15 2:55PM EDT | 195.00 | 57.40 | 42.15 | 43.95 | 0.00 | - | - | 40 | 12.46% |
| TGT240621P00200000 | 2022-07-29 3:53PM EDT | 200.00 | 50.50 | 49.20 | 50.70 | 0.00 | - | 2 | 5 | 18.11% |
| TGT240621P00210000 | 2022-09-16 10:18AM EDT | 210.00 | 54.46 | 63.60 | 64.60 | 0.00 | - | 1 | 77 | 27.46% |
| TGT240621P00220000 | 2022-09-22 2:20PM EDT | 220.00 | 70.58 | 71.95 | 72.85 | 0.00 | - | 4 | 3 | 26.58% |
| TGT240621P00230000 | 2022-09-08 1:04PM EDT | 230.00 | 66.72 | 80.00 | 81.75 | 0.00 | - | 1 | 30 | 26.30% |
| TGT240621P00240000 | 2022-08-09 11:50AM EDT | 240.00 | 80.00 | 72.25 | 74.20 | 0.00 | - | 4 | 1 | 0.00% |
| TGT240621P00250000 | 2022-09-22 2:20PM EDT | 250.00 | 97.47 | 98.55 | 100.50 | 0.00 | - | 2 | 20 | 26.61% |
| TGT240621P00260000 | 2022-09-07 11:48AM EDT | 260.00 | 93.27 | 107.75 | 110.50 | 0.00 | - | - | 6 | 28.07% |
© 2022 Yahoo. All rights reserved.
