Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920C00055000 | 2024-03-18 9:31AM EDT | 55.00 | 109.50 | 107.90 | 111.35 | 0.00 | - | 1 | 1 | 99.88% |
| TGT240920C00060000 | 2023-12-22 10:33AM EDT | 60.00 | 80.10 | 77.80 | 80.85 | 0.00 | - | 5 | 11 | 0.00% |
| TGT240920C00065000 | 2024-02-28 1:28PM EDT | 65.00 | 87.37 | 110.70 | 114.85 | 0.00 | - | 1 | 1 | 178.13% |
| TGT240920C00070000 | 2024-02-07 3:21PM EDT | 70.00 | 77.05 | 99.50 | 102.10 | 0.00 | - | 6 | 35 | 122.08% |
| TGT240920C00080000 | 2023-11-14 12:27PM EDT | 80.00 | 35.85 | 60.00 | 63.90 | 0.00 | - | 2 | 5 | 0.00% |
| TGT240920C00085000 | 2024-04-19 9:46AM EDT | 85.00 | 81.90 | 78.90 | 82.70 | 0.00 | - | 1 | 20 | 54.88% |
| TGT240920C00090000 | 2023-12-19 4:16PM EDT | 90.00 | 51.57 | 48.45 | 50.20 | 0.00 | - | 4 | 60 | 0.00% |
| TGT240920C00095000 | 2024-02-01 3:33PM EDT | 95.00 | 50.05 | 61.25 | 63.15 | 0.00 | - | 2 | 396 | 0.00% |
| TGT240920C00100000 | 2024-02-27 11:16AM EDT | 100.00 | 54.07 | 76.35 | 79.40 | 0.00 | - | 3 | 255 | 111.62% |
| TGT240920C00105000 | 2024-02-07 2:26PM EDT | 105.00 | 44.94 | 65.75 | 68.30 | 0.00 | - | 1 | 107 | 79.58% |
| TGT240920C00110000 | 2024-03-05 10:44AM EDT | 110.00 | 60.38 | 65.20 | 68.10 | 0.00 | - | 5 | 458 | 92.49% |
| TGT240920C00115000 | 2024-04-01 11:06AM EDT | 115.00 | 66.00 | 50.05 | 53.40 | 0.00 | - | 5 | 545 | 51.45% |
| TGT240920C00120000 | 2024-03-28 12:03PM EDT | 120.00 | 57.39 | 45.15 | 49.05 | 0.00 | - | 1 | 447 | 50.05% |
| TGT240920C00125000 | 2024-04-16 12:44PM EDT | 125.00 | 40.92 | 41.20 | 43.05 | 0.00 | - | 10 | 142 | 40.85% |
| TGT240920C00130000 | 2024-04-23 11:37AM EDT | 130.00 | 38.92 | 36.95 | 39.05 | 0.00 | - | 3 | 131 | 40.97% |
| TGT240920C00135000 | 2024-04-24 11:07AM EDT | 135.00 | 33.85 | 32.35 | 34.80 | -2.26 | -6.26% | 1 | 185 | 39.39% |
| TGT240920C00140000 | 2024-04-23 11:14AM EDT | 140.00 | 30.70 | 28.65 | 30.75 | 0.00 | - | 3 | 216 | 38.06% |
| TGT240920C00145000 | 2024-04-10 1:42PM EDT | 145.00 | 31.15 | 24.65 | 26.65 | 0.00 | - | 2 | 278 | 36.09% |
| TGT240920C00150000 | 2024-04-16 10:33AM EDT | 150.00 | 21.43 | 20.75 | 23.40 | 0.00 | - | 1 | 1,120 | 36.06% |
| TGT240920C00155000 | 2024-04-24 9:30AM EDT | 155.00 | 18.38 | 18.25 | 18.75 | -2.47 | -11.85% | 2 | 172 | 31.72% |
| TGT240920C00160000 | 2024-04-24 1:52PM EDT | 160.00 | 15.85 | 15.20 | 16.25 | -0.10 | -0.63% | 148 | 2,709 | 32.40% |
| TGT240920C00165000 | 2024-04-24 1:52PM EDT | 165.00 | 13.05 | 12.55 | 12.75 | -0.60 | -4.40% | 566 | 782 | 29.92% |
| TGT240920C00170000 | 2024-04-24 3:19PM EDT | 170.00 | 10.70 | 10.20 | 10.30 | -0.40 | -3.60% | 87 | 891 | 29.27% |
| TGT240920C00175000 | 2024-04-23 12:39PM EDT | 175.00 | 9.00 | 8.15 | 8.30 | 0.00 | - | 1 | 738 | 28.96% |
| TGT240920C00180000 | 2024-04-24 10:15AM EDT | 180.00 | 6.54 | 6.45 | 6.60 | -1.08 | -14.17% | 1 | 649 | 28.67% |
| TGT240920C00185000 | 2024-04-23 10:39AM EDT | 185.00 | 5.77 | 5.00 | 5.15 | 0.00 | - | 1 | 2,409 | 28.32% |
| TGT240920C00190000 | 2024-04-24 2:37PM EDT | 190.00 | 4.05 | 3.90 | 4.00 | -0.90 | -18.18% | 16 | 1,330 | 28.12% |
| TGT240920C00195000 | 2024-04-24 3:07PM EDT | 195.00 | 3.20 | 3.00 | 3.10 | -0.05 | -1.54% | 16 | 380 | 28.03% |
| TGT240920C00200000 | 2024-04-24 2:57PM EDT | 200.00 | 2.44 | 2.29 | 2.37 | -0.36 | -12.86% | 5 | 227 | 27.92% |
| TGT240920C00210000 | 2024-04-11 1:48PM EDT | 210.00 | 2.74 | 1.35 | 1.42 | 0.00 | - | 2 | 62 | 28.10% |
| TGT240920C00220000 | 2024-04-19 10:24AM EDT | 220.00 | 1.14 | 0.80 | 0.87 | 0.00 | - | 1 | 29 | 28.52% |
| TGT240920C00230000 | 2024-04-02 2:43PM EDT | 230.00 | 1.44 | 0.49 | 0.56 | 0.00 | - | 2 | 27 | 29.20% |
| TGT240920C00240000 | 2024-04-12 10:31AM EDT | 240.00 | 0.56 | 0.32 | 0.37 | 0.00 | - | 20 | 20 | 29.93% |
| TGT240920C00250000 | 2024-04-19 3:42PM EDT | 250.00 | 0.33 | 0.22 | 0.27 | 0.00 | - | 5 | 54 | 31.01% |
| TGT240920C00260000 | 2024-04-05 10:18AM EDT | 260.00 | 0.32 | 0.15 | 0.21 | 0.00 | - | 8 | 8 | 32.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920P00055000 | 2024-02-21 12:29PM EDT | 55.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 12 | 67.19% |
| TGT240920P00060000 | 2024-03-20 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 326 | 25.00% |
| TGT240920P00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 400 | 57.81% |
| TGT240920P00070000 | 2024-03-28 3:51PM EDT | 70.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 2 | 617 | 54.30% |
| TGT240920P00075000 | 2024-04-19 11:40AM EDT | 75.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 2 | 631 | 51.66% |
| TGT240920P00080000 | 2024-04-22 10:56AM EDT | 80.00 | 0.07 | 0.05 | 0.23 | 0.00 | - | 2 | 127 | 53.32% |
| TGT240920P00085000 | 2024-04-22 10:58AM EDT | 85.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 1,160 | 50.20% |
| TGT240920P00090000 | 2024-04-19 11:45AM EDT | 90.00 | 0.20 | 0.05 | 0.34 | 0.00 | - | 2 | 236 | 48.24% |
| TGT240920P00095000 | 2024-04-22 10:40AM EDT | 95.00 | 0.19 | 0.14 | 0.18 | 0.00 | - | 1 | 89 | 40.33% |
| TGT240920P00100000 | 2024-04-17 11:51AM EDT | 100.00 | 0.35 | 0.21 | 0.25 | 0.00 | - | 1 | 1,880 | 38.82% |
| TGT240920P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.23 | 0.29 | 0.34 | 0.00 | - | 5 | 1,364 | 37.31% |
| TGT240920P00110000 | 2024-04-22 10:41AM EDT | 110.00 | 0.50 | 0.41 | 0.46 | 0.00 | - | 1 | 759 | 35.82% |
| TGT240920P00115000 | 2024-04-19 3:03PM EDT | 115.00 | 0.71 | 0.57 | 0.64 | 0.00 | - | 1 | 556 | 34.62% |
| TGT240920P00120000 | 2024-04-19 1:05PM EDT | 120.00 | 0.97 | 0.84 | 0.88 | 0.00 | - | 3 | 679 | 33.46% |
| TGT240920P00125000 | 2024-04-24 12:47PM EDT | 125.00 | 1.16 | 1.16 | 1.21 | -0.03 | -2.52% | 5 | 944 | 32.41% |
| TGT240920P00130000 | 2024-04-23 3:22PM EDT | 130.00 | 1.62 | 1.61 | 1.66 | 0.00 | - | 2 | 791 | 31.46% |
| TGT240920P00135000 | 2024-04-23 2:10PM EDT | 135.00 | 2.26 | 2.20 | 2.28 | 0.00 | - | 2 | 754 | 30.69% |
| TGT240920P00140000 | 2024-04-24 1:33PM EDT | 140.00 | 2.96 | 2.98 | 3.05 | -0.04 | -1.33% | 5 | 1,654 | 29.83% |
| TGT240920P00145000 | 2024-04-24 1:58PM EDT | 145.00 | 4.00 | 3.95 | 4.10 | +0.15 | +3.90% | 10 | 686 | 29.23% |
| TGT240920P00150000 | 2024-04-22 2:45PM EDT | 150.00 | 5.00 | 5.20 | 5.35 | 0.00 | - | 11 | 410 | 28.48% |
| TGT240920P00155000 | 2024-04-24 2:45PM EDT | 155.00 | 6.68 | 6.75 | 6.95 | +0.18 | +2.77% | 8 | 440 | 27.93% |
| TGT240920P00160000 | 2024-04-24 1:52PM EDT | 160.00 | 8.45 | 8.65 | 8.80 | -0.10 | -1.17% | 51 | 2,903 | 27.22% |
| TGT240920P00165000 | 2024-04-24 1:55PM EDT | 165.00 | 10.80 | 10.85 | 11.05 | 0.00 | - | 163 | 1,749 | 26.69% |
| TGT240920P00170000 | 2024-04-24 1:52PM EDT | 170.00 | 13.15 | 13.45 | 13.65 | -0.05 | -0.38% | 12 | 569 | 26.17% |
| TGT240920P00175000 | 2024-04-24 3:37PM EDT | 175.00 | 16.15 | 16.40 | 16.65 | +0.75 | +4.87% | 28 | 622 | 25.78% |
| TGT240920P00180000 | 2024-04-19 12:44PM EDT | 180.00 | 19.15 | 19.60 | 21.85 | 0.00 | - | 10 | 92 | 30.18% |
| TGT240920P00185000 | 2024-04-19 12:49PM EDT | 185.00 | 22.51 | 22.20 | 23.70 | 0.00 | - | 25 | 26 | 25.24% |
| TGT240920P00190000 | 2023-08-03 3:06PM EDT | 190.00 | 58.30 | 64.15 | 65.25 | 0.00 | - | 37 | 0 | 116.39% |
| TGT240920P00195000 | 2024-03-01 4:51PM EDT | 195.00 | 41.15 | 22.55 | 23.25 | 0.00 | - | 24 | 24 | 0.00% |
| TGT240920P00200000 | 2024-04-17 2:41PM EDT | 200.00 | 36.30 | 34.85 | 38.10 | 0.00 | - | 1 | 1 | 31.77% |
© 2024 Yahoo. All rights reserved.