TGT - Target Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117C00075000 | 2023-05-30 9:59AM EDT | 75.00 | 64.60 | 55.65 | 57.65 | 0.00 | - | 1 | 284 | 41.49% |
| TGT250117C00080000 | 2023-05-19 11:29AM EDT | 80.00 | 75.12 | 52.15 | 53.85 | 0.00 | - | 1 | 2 | 41.40% |
| TGT250117C00085000 | 2023-05-01 10:18AM EDT | 85.00 | 76.17 | 54.10 | 55.60 | 0.00 | - | 4 | 3 | 52.82% |
| TGT250117C00090000 | 2023-04-11 1:34PM EDT | 90.00 | 84.00 | 71.40 | 73.25 | 0.00 | - | 1 | 1 | 98.07% |
| TGT250117C00095000 | 2022-12-20 4:27PM EDT | 95.00 | 57.70 | 68.90 | 72.10 | 0.00 | - | 3 | 3 | 97.98% |
| TGT250117C00100000 | 2023-06-01 9:36AM EDT | 100.00 | 38.43 | 37.65 | 39.15 | -2.97 | -7.17% | 3 | 68 | 38.32% |
| TGT250117C00105000 | 2023-02-24 11:17AM EDT | 105.00 | 69.19 | 58.35 | 59.95 | 0.00 | - | 10 | 10 | 81.81% |
| TGT250117C00110000 | 2023-05-31 2:06PM EDT | 110.00 | 35.25 | 31.05 | 32.70 | 0.00 | - | 4 | 34 | 36.92% |
| TGT250117C00115000 | 2023-05-31 2:44PM EDT | 115.00 | 32.07 | 28.65 | 30.25 | 0.00 | - | 1 | 77 | 37.16% |
| TGT250117C00120000 | 2023-05-31 1:26PM EDT | 120.00 | 29.55 | 25.75 | 26.95 | 0.00 | - | 14 | 34 | 35.69% |
| TGT250117C00125000 | 2023-06-01 9:36AM EDT | 125.00 | 24.10 | 23.15 | 24.45 | -2.50 | -9.40% | 2 | 20 | 35.31% |
| TGT250117C00130000 | 2023-06-01 9:33AM EDT | 130.00 | 22.35 | 20.65 | 22.15 | -2.40 | -9.70% | 2 | 107 | 34.98% |
| TGT250117C00135000 | 2023-05-31 2:50PM EDT | 135.00 | 21.50 | 18.60 | 19.80 | 0.00 | - | 129 | 104 | 34.33% |
| TGT250117C00140000 | 2023-06-01 9:38AM EDT | 140.00 | 17.14 | 16.25 | 17.55 | -2.61 | -13.22% | 3 | 137 | 33.60% |
| TGT250117C00145000 | 2023-05-31 2:52PM EDT | 145.00 | 17.20 | 14.55 | 15.80 | 0.00 | - | 6 | 148 | 33.41% |
| TGT250117C00150000 | 2023-05-31 3:55PM EDT | 150.00 | 15.00 | 12.90 | 14.30 | 0.00 | - | 22 | 133 | 33.37% |
| TGT250117C00155000 | 2023-05-31 2:44PM EDT | 155.00 | 13.61 | 11.45 | 12.55 | 0.00 | - | 2 | 523 | 32.75% |
| TGT250117C00160000 | 2023-06-01 9:33AM EDT | 160.00 | 11.20 | 10.15 | 10.85 | -1.05 | -8.57% | 3 | 259 | 31.97% |
| TGT250117C00165000 | 2023-05-31 2:53PM EDT | 165.00 | 10.63 | 8.65 | 9.60 | 0.00 | - | 10 | 228 | 31.71% |
| TGT250117C00170000 | 2023-06-01 9:34AM EDT | 170.00 | 8.00 | 7.65 | 8.55 | -1.60 | -16.67% | 1 | 540 | 31.59% |
| TGT250117C00175000 | 2023-05-31 2:44PM EDT | 175.00 | 8.30 | 6.80 | 7.75 | 0.00 | - | 10 | 333 | 31.74% |
| TGT250117C00180000 | 2023-05-31 12:26PM EDT | 180.00 | 7.25 | 5.85 | 6.55 | 0.00 | - | 32 | 227 | 30.98% |
| TGT250117C00185000 | 2023-05-31 10:13AM EDT | 185.00 | 7.20 | 5.20 | 5.70 | 0.00 | - | 3 | 164 | 30.68% |
| TGT250117C00190000 | 2023-05-31 9:54AM EDT | 190.00 | 5.82 | 4.50 | 4.85 | 0.00 | - | 6 | 295 | 30.18% |
| TGT250117C00195000 | 2023-05-31 3:54PM EDT | 195.00 | 4.75 | 3.95 | 4.25 | 0.00 | - | 10 | 2,014 | 30.04% |
| TGT250117C00200000 | 2023-05-31 1:16PM EDT | 200.00 | 4.40 | 3.50 | 3.75 | 0.00 | - | 6 | 124 | 29.99% |
| TGT250117C00210000 | 2023-05-31 3:14PM EDT | 210.00 | 3.25 | 2.53 | 2.95 | 0.00 | - | 2 | 62 | 29.98% |
| TGT250117C00220000 | 2023-06-01 9:33AM EDT | 220.00 | 2.21 | 2.01 | 2.17 | -0.36 | -14.01% | 5 | 149 | 29.48% |
| TGT250117C00230000 | 2023-05-31 11:01AM EDT | 230.00 | 2.09 | 1.47 | 1.64 | 0.00 | - | 2 | 215 | 29.26% |
| TGT250117C00240000 | 2023-06-01 9:33AM EDT | 240.00 | 1.30 | 1.16 | 1.27 | -0.42 | -24.42% | 2 | 215 | 29.21% |
| TGT250117C00250000 | 2023-05-31 9:56AM EDT | 250.00 | 1.20 | 0.88 | 1.03 | 0.00 | - | 7 | 63 | 29.43% |
| TGT250117C00260000 | 2023-05-19 11:30AM EDT | 260.00 | 2.10 | 0.50 | 0.87 | 0.00 | - | 2 | 229 | 29.81% |
| TGT250117C00270000 | 2023-06-01 9:33AM EDT | 270.00 | 0.60 | 0.38 | 0.77 | -0.29 | -32.58% | 1 | 113 | 30.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117P00070000 | 2023-05-31 3:54PM EDT | 70.00 | 3.00 | 3.00 | 3.45 | 0.00 | - | 27 | 48 | 42.98% |
| TGT250117P00075000 | 2023-05-30 1:28PM EDT | 75.00 | 3.40 | 3.75 | 4.25 | 0.00 | - | 2 | 239 | 41.93% |
| TGT250117P00080000 | 2023-05-24 11:39AM EDT | 80.00 | 3.30 | 4.55 | 5.00 | 0.00 | - | 1 | 39 | 40.44% |
| TGT250117P00085000 | 2023-05-30 3:36PM EDT | 85.00 | 4.90 | 5.65 | 6.10 | 0.00 | - | 8 | 255 | 39.70% |
| TGT250117P00090000 | 2023-05-31 2:23PM EDT | 90.00 | 6.25 | 6.65 | 7.15 | 0.00 | - | 2 | 30 | 38.53% |
| TGT250117P00095000 | 2023-05-24 1:55PM EDT | 95.00 | 5.75 | 7.85 | 8.15 | 0.00 | - | 2 | 8 | 37.01% |
| TGT250117P00100000 | 2023-05-31 1:04PM EDT | 100.00 | 8.58 | 8.85 | 9.65 | 0.00 | - | 2 | 82 | 36.35% |
| TGT250117P00105000 | 2023-05-31 3:26PM EDT | 105.00 | 9.85 | 10.60 | 11.25 | 0.00 | - | 8 | 44 | 35.59% |
| TGT250117P00110000 | 2023-05-31 3:29PM EDT | 110.00 | 11.30 | 11.80 | 12.80 | 0.00 | - | 1 | 184 | 34.47% |
| TGT250117P00115000 | 2023-05-31 10:48AM EDT | 115.00 | 12.30 | 13.50 | 14.65 | 0.00 | - | 57 | 167 | 33.64% |
| TGT250117P00120000 | 2023-05-31 1:37PM EDT | 120.00 | 14.90 | 15.90 | 16.65 | 0.00 | - | 138 | 334 | 32.81% |
| TGT250117P00125000 | 2023-06-01 9:33AM EDT | 125.00 | 18.00 | 18.10 | 18.45 | +1.15 | +6.82% | 3 | 513 | 31.40% |
| TGT250117P00130000 | 2023-05-31 3:25PM EDT | 130.00 | 18.90 | 20.40 | 21.35 | 0.00 | - | 33 | 772 | 31.47% |
| TGT250117P00135000 | 2023-05-31 3:32PM EDT | 135.00 | 21.30 | 22.60 | 23.90 | 0.00 | - | 11 | 773 | 30.71% |
| TGT250117P00140000 | 2023-05-30 2:06PM EDT | 140.00 | 22.30 | 25.10 | 26.45 | 0.00 | - | 150 | 1,162 | 29.69% |
| TGT250117P00145000 | 2023-06-01 9:33AM EDT | 145.00 | 28.20 | 28.50 | 29.20 | +3.40 | +13.71% | 1 | 491 | 28.71% |
| TGT250117P00150000 | 2023-06-01 9:33AM EDT | 150.00 | 31.45 | 31.25 | 32.60 | +3.47 | +12.40% | 1 | 1,108 | 28.46% |
| TGT250117P00155000 | 2023-06-01 9:33AM EDT | 155.00 | 34.70 | 34.60 | 35.40 | +6.28 | +22.10% | 1 | 248 | 26.98% |
| TGT250117P00160000 | 2023-06-01 9:33AM EDT | 160.00 | 37.45 | 37.80 | 39.05 | +3.30 | +9.66% | 1 | 643 | 26.59% |
| TGT250117P00165000 | 2023-06-01 9:33AM EDT | 165.00 | 41.95 | 41.35 | 42.95 | +12.20 | +41.01% | 1 | 192 | 26.37% |
| TGT250117P00170000 | 2023-05-31 10:16AM EDT | 170.00 | 40.50 | 45.20 | 46.60 | 0.00 | - | 10 | 341 | 25.41% |
| TGT250117P00175000 | 2023-05-01 12:18PM EDT | 175.00 | 31.95 | 46.70 | 48.05 | 0.00 | - | 1 | 49 | 18.51% |
| TGT250117P00180000 | 2023-05-31 9:31AM EDT | 180.00 | 49.20 | 53.20 | 55.05 | 0.00 | - | 1 | 137 | 24.93% |
| TGT250117P00185000 | 2023-05-30 1:01PM EDT | 185.00 | 52.10 | 57.65 | 58.95 | 0.00 | - | 2 | 13 | 23.44% |
| TGT250117P00190000 | 2023-04-21 10:27AM EDT | 190.00 | 38.25 | 42.90 | 44.20 | 0.00 | - | 2 | 3 | 0.00% |
| TGT250117P00195000 | 2022-12-14 3:52PM EDT | 195.00 | 53.30 | 43.40 | 45.75 | 0.00 | - | - | 1 | 0.00% |
| TGT250117P00200000 | 2023-05-25 9:49AM EDT | 200.00 | 59.55 | 71.05 | 73.35 | 0.00 | - | 2 | 20 | 24.88% |
| TGT250117P00210000 | 2023-05-25 12:50PM EDT | 210.00 | 70.82 | 80.40 | 83.40 | 0.00 | - | 23 | 2 | 26.97% |
| TGT250117P00220000 | 2023-05-26 9:39AM EDT | 220.00 | 81.75 | 90.45 | 93.85 | 0.00 | - | 1 | 0 | 30.23% |
| TGT250117P00230000 | 2023-05-23 12:37PM EDT | 230.00 | 80.97 | 100.65 | 103.80 | 0.00 | - | 1 | 0 | 31.78% |
| TGT250117P00240000 | 2023-03-21 1:04PM EDT | 240.00 | 78.80 | 79.00 | 81.45 | 0.00 | - | 10 | 3 | 0.00% |
| TGT250117P00250000 | 2022-11-16 4:28PM EDT | 250.00 | 95.65 | 102.90 | 105.15 | 0.00 | - | 3 | 1 | 0.00% |
| TGT250117P00260000 | 2023-03-02 10:34AM EDT | 260.00 | 97.80 | 93.30 | 96.45 | 0.00 | - | 1 | 1 | 0.00% |
| TGT250117P00270000 | 2023-03-09 2:25PM EDT | 270.00 | 107.40 | 103.90 | 106.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.