TGT - Target Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621C00075000 | 2023-05-24 12:47PM EDT | 75.00 | 70.20 | 65.45 | 66.85 | 0.00 | - | 2 | 3 | 49.88% |
| TGT240621C00080000 | 2022-09-20 2:10PM EDT | 80.00 | 81.66 | 76.75 | 79.35 | 0.00 | - | 4 | 3 | 100.12% |
| TGT240621C00085000 | 2022-09-28 11:38AM EDT | 85.00 | 74.30 | 86.00 | 87.25 | 0.00 | - | 1 | 0 | 132.31% |
| TGT240621C00090000 | 2023-01-11 2:24PM EDT | 90.00 | 72.75 | 82.90 | 84.50 | 0.00 | - | 2 | 8 | 129.15% |
| TGT240621C00095000 | 2023-02-27 3:52PM EDT | 95.00 | 76.85 | 66.50 | 67.60 | 0.00 | - | 2 | 2 | 90.07% |
| TGT240621C00100000 | 2023-05-03 12:51PM EDT | 100.00 | 60.49 | 44.90 | 45.60 | 0.00 | - | 1 | 36 | 42.35% |
| TGT240621C00105000 | 2023-02-24 11:15AM EDT | 105.00 | 66.91 | 56.40 | 57.55 | 0.00 | - | 5 | 8 | 77.23% |
| TGT240621C00110000 | 2023-02-24 11:15AM EDT | 110.00 | 62.97 | 52.60 | 53.70 | 0.00 | - | 5 | 5 | 73.96% |
| TGT240621C00115000 | 2023-05-26 12:13PM EDT | 115.00 | 34.85 | 33.65 | 34.85 | -9.50 | -21.42% | 1 | 11 | 39.97% |
| TGT240621C00120000 | 2023-05-26 3:18PM EDT | 120.00 | 30.80 | 30.55 | 31.15 | -0.31 | -1.00% | 5 | 9 | 38.32% |
| TGT240621C00125000 | 2023-05-16 9:55AM EDT | 125.00 | 43.72 | 27.40 | 28.30 | 0.00 | - | 3 | 7 | 38.10% |
| TGT240621C00130000 | 2023-05-25 11:23AM EDT | 130.00 | 25.15 | 24.25 | 25.00 | 0.00 | - | 2 | 30 | 36.69% |
| TGT240621C00135000 | 2023-05-26 11:24AM EDT | 135.00 | 22.28 | 21.35 | 22.15 | -1.07 | -4.58% | 5 | 21 | 35.82% |
| TGT240621C00140000 | 2023-05-26 3:58PM EDT | 140.00 | 19.20 | 18.90 | 19.50 | -0.80 | -4.00% | 12 | 110 | 35.01% |
| TGT240621C00145000 | 2023-05-26 10:20AM EDT | 145.00 | 16.43 | 16.60 | 17.20 | -1.22 | -6.91% | 4 | 82 | 34.49% |
| TGT240621C00150000 | 2023-05-26 1:49PM EDT | 150.00 | 15.00 | 14.35 | 14.95 | +0.27 | +1.83% | 4 | 107 | 33.75% |
| TGT240621C00155000 | 2023-05-26 2:55PM EDT | 155.00 | 12.60 | 12.45 | 13.00 | -0.79 | -5.90% | 5 | 70 | 33.22% |
| TGT240621C00160000 | 2023-05-26 3:44PM EDT | 160.00 | 10.85 | 10.85 | 11.30 | -0.45 | -3.98% | 1 | 348 | 32.82% |
| TGT240621C00165000 | 2023-05-26 12:20PM EDT | 165.00 | 9.50 | 9.05 | 9.55 | 0.00 | - | 20 | 423 | 32.02% |
| TGT240621C00170000 | 2023-05-26 3:26PM EDT | 170.00 | 7.90 | 7.70 | 8.20 | -0.31 | -3.78% | 5 | 108 | 31.66% |
| TGT240621C00175000 | 2023-05-26 2:13PM EDT | 175.00 | 6.78 | 6.50 | 6.95 | -1.32 | -16.30% | 4 | 930 | 31.20% |
| TGT240621C00180000 | 2023-05-26 2:01PM EDT | 180.00 | 5.75 | 5.45 | 5.80 | -0.13 | -2.21% | 8 | 1,082 | 30.65% |
| TGT240621C00185000 | 2023-05-26 3:13PM EDT | 185.00 | 4.80 | 4.60 | 5.00 | -0.30 | -5.88% | 5 | 322 | 30.59% |
| TGT240621C00190000 | 2023-05-26 3:30PM EDT | 190.00 | 3.95 | 3.85 | 4.15 | -0.28 | -6.62% | 6 | 591 | 30.14% |
| TGT240621C00195000 | 2023-05-25 9:49AM EDT | 195.00 | 3.94 | 3.20 | 3.45 | 0.00 | - | 1 | 215 | 29.80% |
| TGT240621C00200000 | 2023-05-26 3:42PM EDT | 200.00 | 2.84 | 2.73 | 2.90 | -0.08 | -2.74% | 84 | 1,613 | 29.61% |
| TGT240621C00210000 | 2023-05-26 10:03AM EDT | 210.00 | 2.00 | 1.91 | 2.07 | -0.07 | -3.38% | 2 | 219 | 29.42% |
| TGT240621C00220000 | 2023-05-24 11:27AM EDT | 220.00 | 1.97 | 1.32 | 1.45 | 0.00 | - | 3 | 92 | 29.17% |
| TGT240621C00230000 | 2023-05-24 2:47PM EDT | 230.00 | 1.23 | 0.95 | 1.10 | 0.00 | - | 1 | 740 | 29.46% |
| TGT240621C00240000 | 2023-05-26 9:30AM EDT | 240.00 | 0.87 | 0.70 | 0.90 | +0.13 | +17.57% | 1 | 89 | 30.13% |
| TGT240621C00250000 | 2023-05-26 1:37PM EDT | 250.00 | 0.54 | 0.50 | 0.58 | -0.10 | -15.62% | 53 | 51 | 29.49% |
| TGT240621C00260000 | 2023-05-23 3:39PM EDT | 260.00 | 0.59 | 0.28 | 0.47 | 0.00 | - | 1 | 105 | 30.01% |
| TGT240621C00270000 | 2023-05-26 11:49AM EDT | 270.00 | 0.22 | 0.18 | 0.37 | -0.43 | -66.15% | 1 | 35 | 30.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621P00070000 | 2023-05-26 2:32PM EDT | 70.00 | 1.40 | 1.18 | 1.58 | +1.40 | - | 4 | - | 46.31% |
| TGT240621P00075000 | 2023-05-26 1:43PM EDT | 75.00 | 1.78 | 1.68 | 1.77 | 0.00 | - | 3 | 174 | 43.56% |
| TGT240621P00080000 | 2023-05-26 9:53AM EDT | 80.00 | 2.32 | 2.10 | 2.27 | +0.80 | +52.63% | 10 | 32 | 42.48% |
| TGT240621P00085000 | 2023-05-26 12:21PM EDT | 85.00 | 2.70 | 2.60 | 2.81 | +0.81 | +42.86% | 1 | 131 | 41.21% |
| TGT240621P00090000 | 2023-05-26 1:26PM EDT | 90.00 | 3.40 | 3.15 | 3.40 | +0.42 | +14.09% | 7 | 23 | 39.81% |
| TGT240621P00095000 | 2023-05-26 9:57AM EDT | 95.00 | 4.25 | 3.90 | 4.10 | +0.20 | +4.94% | 1 | 17 | 38.53% |
| TGT240621P00100000 | 2023-05-26 2:27PM EDT | 100.00 | 4.91 | 4.75 | 4.95 | +0.01 | +0.20% | 39 | 138 | 37.41% |
| TGT240621P00105000 | 2023-05-23 3:14PM EDT | 105.00 | 4.60 | 5.60 | 6.05 | 0.00 | - | 1 | 152 | 36.65% |
| TGT240621P00110000 | 2023-05-26 10:26AM EDT | 110.00 | 7.12 | 6.65 | 7.15 | +0.05 | +0.71% | 4 | 18 | 35.52% |
| TGT240621P00115000 | 2023-05-25 10:05AM EDT | 115.00 | 7.90 | 7.80 | 8.40 | 0.00 | - | 1 | 61 | 34.43% |
| TGT240621P00120000 | 2023-05-26 3:48PM EDT | 120.00 | 9.70 | 9.50 | 9.85 | +0.30 | +3.19% | 8 | 458 | 33.45% |
| TGT240621P00125000 | 2023-05-26 3:44PM EDT | 125.00 | 11.29 | 10.90 | 11.45 | +0.79 | +7.52% | 5 | 52 | 32.43% |
| TGT240621P00130000 | 2023-05-24 9:47AM EDT | 130.00 | 11.58 | 12.70 | 13.35 | 0.00 | - | 2 | 52 | 31.64% |
| TGT240621P00135000 | 2023-05-26 3:44PM EDT | 135.00 | 15.06 | 14.65 | 15.25 | -0.14 | -0.92% | 31 | 331 | 30.49% |
| TGT240621P00140000 | 2023-05-26 2:21PM EDT | 140.00 | 17.35 | 16.70 | 17.65 | -0.05 | -0.29% | 128 | 756 | 29.88% |
| TGT240621P00145000 | 2023-05-26 1:12PM EDT | 145.00 | 19.65 | 19.40 | 20.10 | +1.60 | +8.86% | 1 | 393 | 28.98% |
| TGT240621P00150000 | 2023-05-25 2:42PM EDT | 150.00 | 22.43 | 22.20 | 22.90 | 0.00 | - | 3 | 1,299 | 28.31% |
| TGT240621P00155000 | 2023-05-24 9:53AM EDT | 155.00 | 22.94 | 24.80 | 25.50 | 0.00 | - | 2 | 160 | 26.89% |
| TGT240621P00160000 | 2023-05-26 12:37PM EDT | 160.00 | 28.00 | 27.55 | 28.75 | -0.40 | -1.41% | 18 | 452 | 26.21% |
| TGT240621P00165000 | 2023-05-26 3:07PM EDT | 165.00 | 31.70 | 31.25 | 32.30 | +3.60 | +12.81% | 1 | 337 | 25.70% |
| TGT240621P00170000 | 2023-05-26 3:48PM EDT | 170.00 | 35.50 | 34.65 | 35.55 | +8.30 | +30.51% | 1 | 122 | 24.09% |
| TGT240621P00175000 | 2023-05-23 11:09AM EDT | 175.00 | 30.65 | 38.60 | 39.55 | 0.00 | - | 6 | 901 | 23.61% |
| TGT240621P00180000 | 2023-05-25 10:43AM EDT | 180.00 | 42.74 | 42.70 | 43.75 | 0.00 | - | 2 | 115 | 23.21% |
| TGT240621P00185000 | 2023-05-23 12:42PM EDT | 185.00 | 39.25 | 46.80 | 47.80 | 0.00 | - | 1 | 229 | 21.82% |
| TGT240621P00190000 | 2023-05-18 3:08PM EDT | 190.00 | 39.65 | 51.30 | 52.10 | 0.00 | - | 2 | 102 | 20.46% |
| TGT240621P00195000 | 2023-03-29 3:22PM EDT | 195.00 | 42.75 | 41.50 | 42.40 | 0.00 | - | 2 | 42 | 0.00% |
| TGT240621P00200000 | 2023-05-24 11:41AM EDT | 200.00 | 56.05 | 60.60 | 61.90 | 0.00 | - | 2 | 127 | 21.89% |
| TGT240621P00210000 | 2023-05-26 2:30PM EDT | 210.00 | 71.21 | 70.40 | 71.80 | +0.60 | +0.85% | 3 | 0 | 23.49% |
| TGT240621P00220000 | 2023-03-14 11:39AM EDT | 220.00 | 61.25 | 57.30 | 58.30 | 0.00 | - | 2 | 4 | 0.00% |
| TGT240621P00230000 | 2023-03-01 11:23AM EDT | 230.00 | 66.36 | 64.70 | 65.90 | 0.00 | - | 26 | 25 | 0.00% |
| TGT240621P00240000 | 2022-12-13 11:38AM EDT | 240.00 | 88.03 | 80.60 | 82.50 | 0.00 | - | 4 | 0 | 0.00% |
| TGT240621P00250000 | 2022-12-13 11:05AM EDT | 250.00 | 96.70 | 90.00 | 92.00 | 0.00 | - | 5 | 0 | 0.00% |
| TGT240621P00260000 | 2023-01-19 3:48PM EDT | 260.00 | 100.30 | 85.75 | 87.80 | 0.00 | - | 4 | 1 | 0.00% |
| TGT240621P00270000 | 2023-03-14 11:39AM EDT | 270.00 | 110.14 | 105.20 | 106.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.