Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621C00075000 | 2022-12-09 2:35PM EST | 75.00 | 80.85 | 86.05 | 89.00 | 0.00 | - | 1 | 4 | 0.00% |
| TGT240621C00080000 | 2022-09-20 1:10PM EST | 80.00 | 81.66 | 76.75 | 79.35 | 0.00 | - | 4 | 3 | 0.00% |
| TGT240621C00085000 | 2022-09-28 10:38AM EST | 85.00 | 74.30 | 86.00 | 87.25 | 0.00 | - | 1 | 0 | 25.00% |
| TGT240621C00090000 | 2023-01-11 1:24PM EST | 90.00 | 72.75 | 83.35 | 85.55 | 0.00 | - | 2 | 8 | 44.76% |
| TGT240621C00095000 | 2022-11-16 10:46AM EST | 95.00 | 67.00 | 57.85 | 58.90 | 0.00 | - | - | 1 | 0.00% |
| TGT240621C00100000 | 2022-12-29 9:50AM EST | 100.00 | 56.80 | 71.80 | 73.65 | 0.00 | - | 2 | 33 | 31.30% |
| TGT240621C00105000 | 2022-09-06 9:37AM EST | 105.00 | 63.65 | 60.65 | 62.75 | 0.00 | - | - | 3 | 0.00% |
| TGT240621C00110000 | 2022-12-15 3:26PM EST | 110.00 | 49.32 | 61.85 | 63.70 | 0.00 | - | - | 0 | 26.89% |
| TGT240621C00115000 | 2022-10-18 2:35PM EST | 115.00 | 54.94 | 58.55 | 60.20 | 0.00 | - | - | 4 | 29.77% |
| TGT240621C00120000 | 2022-12-22 12:17PM EST | 120.00 | 36.72 | 51.75 | 53.10 | 0.00 | - | 1 | 4 | 20.09% |
| TGT240621C00125000 | 2022-09-20 12:47PM EST | 125.00 | 49.00 | 45.65 | 47.15 | 0.00 | - | 2 | 2 | 0.00% |
| TGT240621C00130000 | 2023-01-25 9:32AM EST | 130.00 | 44.30 | 51.75 | 53.05 | 0.00 | - | 1 | 26 | 38.37% |
| TGT240621C00135000 | 2022-12-05 12:05PM EST | 135.00 | 41.47 | 36.95 | 37.50 | 0.00 | - | 1 | 6 | 11.77% |
| TGT240621C00140000 | 2023-01-31 2:51PM EST | 140.00 | 44.80 | 44.90 | 45.95 | +3.30 | +7.95% | 3 | 97 | 37.00% |
| TGT240621C00145000 | 2022-12-23 11:22AM EST | 145.00 | 24.33 | 35.80 | 36.65 | 0.00 | - | 5 | 55 | 27.30% |
| TGT240621C00150000 | 2023-01-11 10:30AM EST | 150.00 | 30.65 | 38.35 | 39.60 | 0.00 | - | 3 | 99 | 36.06% |
| TGT240621C00155000 | 2022-12-22 1:38PM EST | 155.00 | 20.10 | 30.25 | 31.15 | 0.00 | - | 4 | 31 | 28.07% |
| TGT240621C00160000 | 2023-01-20 12:09PM EST | 160.00 | 28.45 | 32.45 | 33.50 | 0.00 | - | 6 | 203 | 34.78% |
| TGT240621C00165000 | 2023-01-27 10:53AM EST | 165.00 | 28.05 | 29.75 | 30.60 | 0.00 | - | 1 | 254 | 34.10% |
| TGT240621C00170000 | 2023-01-27 12:32PM EST | 170.00 | 25.85 | 27.15 | 28.00 | 0.00 | - | 1 | 83 | 33.64% |
| TGT240621C00175000 | 2023-01-18 1:14PM EST | 175.00 | 22.00 | 24.65 | 25.50 | 0.00 | - | 2 | 635 | 33.13% |
| TGT240621C00180000 | 2023-01-25 9:39AM EST | 180.00 | 17.50 | 22.30 | 23.10 | 0.00 | - | 1 | 34 | 32.59% |
| TGT240621C00185000 | 2023-01-31 11:39AM EST | 185.00 | 19.70 | 20.35 | 21.05 | +2.20 | +12.57% | 36 | 162 | 32.32% |
| TGT240621C00190000 | 2023-01-24 11:46AM EST | 190.00 | 15.40 | 18.40 | 19.05 | 0.00 | - | 51 | 77 | 31.94% |
| TGT240621C00195000 | 2023-01-23 2:29PM EST | 195.00 | 14.40 | 16.40 | 17.10 | 0.00 | - | 2 | 156 | 31.47% |
| TGT240621C00200000 | 2023-01-25 2:08PM EST | 200.00 | 11.70 | 14.70 | 15.35 | 0.00 | - | 1 | 211 | 31.08% |
| TGT240621C00210000 | 2023-01-30 1:40PM EST | 210.00 | 10.80 | 11.65 | 12.35 | 0.00 | - | 1 | 165 | 30.49% |
| TGT240621C00220000 | 2023-01-25 9:30AM EST | 220.00 | 7.50 | 9.20 | 9.90 | 0.00 | - | 1 | 89 | 30.04% |
| TGT240621C00230000 | 2023-01-20 12:12PM EST | 230.00 | 6.90 | 7.20 | 7.70 | 0.00 | - | 4 | 235 | 29.36% |
| TGT240621C00240000 | 2023-01-27 3:32PM EST | 240.00 | 5.00 | 5.60 | 6.15 | 0.00 | - | 10 | 71 | 29.14% |
| TGT240621C00250000 | 2023-01-23 11:09AM EST | 250.00 | 4.20 | 4.30 | 4.80 | 0.00 | - | 2 | 28 | 28.78% |
| TGT240621C00260000 | 2023-01-25 3:51PM EST | 260.00 | 2.80 | 3.35 | 3.75 | 0.00 | - | 6 | 118 | 28.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621P00075000 | 2023-01-26 2:02PM EST | 75.00 | 1.40 | 1.25 | 1.67 | 0.00 | - | 1 | 72 | 46.20% |
| TGT240621P00080000 | 2023-01-13 12:15PM EST | 80.00 | 2.53 | 1.51 | 1.97 | 0.00 | - | 10 | 17 | 44.73% |
| TGT240621P00085000 | 2022-12-30 3:33PM EST | 85.00 | 4.40 | 1.77 | 2.28 | 0.00 | - | 1 | 4 | 43.18% |
| TGT240621P00090000 | 2023-01-09 12:53PM EST | 90.00 | 4.10 | 2.17 | 2.60 | 0.00 | - | 1 | 3 | 41.60% |
| TGT240621P00095000 | 2022-11-17 12:53PM EST | 95.00 | 5.90 | 6.05 | 6.75 | 0.00 | - | - | 1 | 51.08% |
| TGT240621P00100000 | 2023-01-13 3:39PM EST | 100.00 | 4.72 | 3.10 | 3.55 | 0.00 | - | 10 | 120 | 39.30% |
| TGT240621P00105000 | 2023-01-23 12:20PM EST | 105.00 | 4.80 | 3.65 | 4.05 | 0.00 | - | 84 | 96 | 38.02% |
| TGT240621P00110000 | 2023-01-31 9:31AM EST | 110.00 | 5.25 | 4.20 | 4.70 | +0.79 | +17.71% | 1 | 11 | 37.04% |
| TGT240621P00115000 | 2023-01-30 11:13AM EST | 115.00 | 5.40 | 5.05 | 5.45 | 0.00 | - | 5 | 36 | 36.14% |
| TGT240621P00120000 | 2023-01-31 2:42PM EST | 120.00 | 6.15 | 5.80 | 6.40 | -0.20 | -3.15% | 1 | 23 | 35.51% |
| TGT240621P00125000 | 2023-01-27 12:28PM EST | 125.00 | 7.01 | 6.70 | 7.35 | 0.00 | - | 5 | 40 | 34.68% |
| TGT240621P00130000 | 2023-01-27 1:46PM EST | 130.00 | 8.08 | 7.70 | 8.25 | 0.00 | - | 16 | 30 | 33.59% |
| TGT240621P00135000 | 2023-01-27 12:27PM EST | 135.00 | 9.36 | 9.00 | 9.35 | 0.00 | - | 10 | 227 | 32.71% |
| TGT240621P00140000 | 2023-01-23 3:32PM EST | 140.00 | 12.49 | 10.25 | 10.60 | 0.00 | - | 2 | 143 | 31.92% |
| TGT240621P00145000 | 2023-01-31 3:53PM EST | 145.00 | 11.90 | 11.65 | 12.05 | -0.03 | -0.25% | 1 | 93 | 31.26% |
| TGT240621P00150000 | 2023-01-27 11:02AM EST | 150.00 | 13.62 | 13.20 | 13.65 | 0.00 | - | 5 | 483 | 30.63% |
| TGT240621P00155000 | 2023-01-27 12:56PM EST | 155.00 | 15.37 | 14.95 | 15.45 | 0.00 | - | 10 | 70 | 30.09% |
| TGT240621P00160000 | 2023-01-31 3:53PM EST | 160.00 | 17.02 | 16.75 | 17.20 | -3.64 | -17.62% | 1 | 224 | 29.29% |
| TGT240621P00165000 | 2023-01-27 10:24AM EST | 165.00 | 19.95 | 18.70 | 19.35 | 0.00 | - | 28 | 269 | 28.82% |
| TGT240621P00170000 | 2023-01-11 10:36AM EST | 170.00 | 30.70 | 20.80 | 21.65 | 0.00 | - | 2 | 31 | 28.35% |
| TGT240621P00175000 | 2023-01-26 10:28AM EST | 175.00 | 26.15 | 23.05 | 23.80 | 0.00 | - | 200 | 600 | 27.49% |
| TGT240621P00180000 | 2023-01-11 10:32AM EST | 180.00 | 36.65 | 25.50 | 26.30 | 0.00 | - | 3 | 10 | 26.86% |
| TGT240621P00185000 | 2022-11-21 1:29PM EST | 185.00 | 41.05 | 48.85 | 49.45 | 0.00 | - | 200 | 224 | 51.28% |
| TGT240621P00190000 | 2023-01-06 10:34AM EST | 190.00 | 42.50 | 30.85 | 31.75 | 0.00 | - | 2 | 100 | 25.55% |
| TGT240621P00195000 | 2023-01-18 11:56AM EST | 195.00 | 42.00 | 34.15 | 34.90 | 0.00 | - | 2 | 41 | 25.12% |
| TGT240621P00200000 | 2023-01-06 10:34AM EST | 200.00 | 49.56 | 37.40 | 38.05 | 0.00 | - | 2 | 106 | 24.46% |
| TGT240621P00210000 | 2022-11-18 11:07AM EST | 210.00 | 54.55 | 65.85 | 67.05 | 0.00 | - | 216 | 478 | 51.00% |
| TGT240621P00220000 | 2023-01-19 2:48PM EST | 220.00 | 63.05 | 51.65 | 52.75 | 0.00 | - | 4 | 2 | 22.47% |
| TGT240621P00230000 | 2022-11-15 12:06PM EST | 230.00 | 60.52 | 83.80 | 84.80 | 0.00 | - | 3 | 29 | 54.31% |
| TGT240621P00240000 | 2022-12-13 10:38AM EST | 240.00 | 88.03 | 80.60 | 82.50 | 0.00 | - | 4 | 0 | 41.74% |
| TGT240621P00250000 | 2022-12-13 10:05AM EST | 250.00 | 96.70 | 90.00 | 92.00 | 0.00 | - | 5 | 0 | 43.38% |
| TGT240621P00260000 | 2023-01-19 2:48PM EST | 260.00 | 100.30 | 87.40 | 89.95 | 0.00 | - | 4 | 2 | 24.57% |
© 2023 Yahoo. All rights reserved.
