Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT251219C00065000 | 2024-03-07 3:43PM EDT | 65.00 | 108.11 | 105.00 | 109.45 | 0.00 | - | 1 | 19 | 73.27% |
| TGT251219C00070000 | 2024-03-28 10:27AM EDT | 70.00 | 105.70 | 92.50 | 97.00 | 0.00 | - | 1 | 19 | 48.60% |
| TGT251219C00075000 | 2023-12-27 1:16PM EDT | 75.00 | 69.31 | 66.70 | 71.30 | 0.00 | - | 2 | 3 | 0.00% |
| TGT251219C00080000 | 2024-02-20 2:58PM EDT | 80.00 | 72.52 | 89.55 | 93.95 | 0.00 | - | 1 | 11 | 58.10% |
| TGT251219C00085000 | 2024-02-20 2:58PM EDT | 85.00 | 68.32 | 85.00 | 89.50 | 0.00 | - | 1 | 4 | 55.56% |
| TGT251219C00090000 | 2024-03-12 1:42PM EDT | 90.00 | 81.15 | 82.00 | 86.10 | 0.00 | - | 2 | 9 | 56.30% |
| TGT251219C00095000 | 2024-02-20 1:21PM EDT | 95.00 | 60.06 | 76.95 | 79.70 | 0.00 | - | 2 | 7 | 50.87% |
| TGT251219C00100000 | 2024-03-15 2:57PM EDT | 100.00 | 69.46 | 69.15 | 72.80 | 0.00 | - | 5 | 154 | 46.22% |
| TGT251219C00105000 | 2024-01-30 12:39PM EDT | 105.00 | 43.20 | 55.00 | 56.60 | 0.00 | - | 3 | 29 | 0.00% |
| TGT251219C00110000 | 2024-04-01 9:30AM EDT | 110.00 | 74.71 | 59.85 | 63.20 | 0.00 | - | 1 | 124 | 40.67% |
| TGT251219C00115000 | 2024-03-06 10:33AM EDT | 115.00 | 66.00 | 63.55 | 64.70 | 0.00 | - | 6 | 19 | 49.45% |
| TGT251219C00120000 | 2024-04-25 10:04AM EDT | 120.00 | 52.92 | 52.60 | 55.80 | -2.28 | -4.13% | 1 | 122 | 39.36% |
| TGT251219C00125000 | 2024-04-25 10:04AM EDT | 125.00 | 49.39 | 48.80 | 52.20 | -3.09 | -5.89% | 1 | 35 | 38.61% |
| TGT251219C00130000 | 2024-04-17 11:16AM EDT | 130.00 | 47.80 | 45.45 | 47.20 | 0.00 | - | 3 | 195 | 35.54% |
| TGT251219C00135000 | 2024-04-09 2:51PM EDT | 135.00 | 48.55 | 41.05 | 43.90 | 0.00 | - | 1 | 172 | 35.08% |
| TGT251219C00140000 | 2024-04-08 1:01PM EDT | 140.00 | 45.38 | 38.15 | 41.10 | 0.00 | - | 1 | 143 | 35.14% |
| TGT251219C00145000 | 2024-03-20 9:39AM EDT | 145.00 | 40.76 | 37.55 | 41.75 | 0.00 | - | 1 | 152 | 39.62% |
| TGT251219C00150000 | 2024-04-19 12:16PM EDT | 150.00 | 36.70 | 32.60 | 35.10 | 0.00 | - | 1 | 180 | 34.11% |
| TGT251219C00155000 | 2024-03-28 3:38PM EDT | 155.00 | 40.50 | 30.50 | 32.00 | 0.00 | - | 3 | 101 | 33.23% |
| TGT251219C00160000 | 2024-04-19 10:31AM EDT | 160.00 | 31.05 | 26.80 | 30.55 | 0.00 | - | 10 | 156 | 34.25% |
| TGT251219C00165000 | 2024-04-12 12:38PM EDT | 165.00 | 28.80 | 24.55 | 27.25 | 0.00 | - | 1 | 62 | 32.82% |
| TGT251219C00170000 | 2024-04-23 3:27PM EDT | 170.00 | 25.20 | 22.30 | 25.05 | 0.00 | - | 1 | 430 | 32.58% |
| TGT251219C00175000 | 2024-04-23 3:07PM EDT | 175.00 | 21.66 | 21.15 | 23.60 | -1.44 | -6.23% | 120 | 246 | 33.08% |
| TGT251219C00180000 | 2024-04-09 10:52AM EDT | 180.00 | 22.88 | 17.90 | 21.75 | 0.00 | - | 1 | 101 | 32.94% |
| TGT251219C00185000 | 2024-04-23 3:29PM EDT | 185.00 | 18.80 | 17.00 | 18.90 | 0.00 | - | 1 | 300 | 31.48% |
| TGT251219C00190000 | 2024-03-06 10:32AM EDT | 190.00 | 20.50 | 20.10 | 20.75 | 0.00 | - | 1 | 17 | 35.47% |
| TGT251219C00195000 | 2024-04-22 3:49PM EDT | 195.00 | 16.08 | 12.10 | 15.20 | 0.00 | - | 1 | 150 | 30.48% |
| TGT251219C00200000 | 2024-04-16 11:46AM EDT | 200.00 | 12.77 | 12.05 | 15.25 | 0.00 | - | 5 | 85 | 32.11% |
| TGT251219C00210000 | 2024-04-09 12:16PM EDT | 210.00 | 13.15 | 8.25 | 11.50 | 0.00 | - | 124 | 126 | 30.24% |
| TGT251219C00220000 | 2024-04-05 10:47AM EDT | 220.00 | 11.45 | 7.95 | 9.40 | 0.00 | - | 4 | 61 | 29.94% |
| TGT251219C00230000 | 2024-04-25 12:48PM EDT | 230.00 | 6.65 | 5.45 | 6.80 | -0.30 | -4.32% | 1 | 439 | 28.37% |
| TGT251219C00240000 | 2024-04-19 12:44PM EDT | 240.00 | 6.25 | 2.56 | 5.50 | 0.00 | - | 1 | 6 | 28.25% |
| TGT251219C00250000 | 2024-04-25 2:36PM EDT | 250.00 | 4.20 | 3.20 | 4.45 | -0.28 | -6.25% | 37 | 213 | 28.17% |
| TGT251219C00260000 | 2024-04-19 12:49PM EDT | 260.00 | 3.18 | 2.10 | 3.65 | -0.72 | -18.46% | 50 | 925 | 28.21% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT251219P00055000 | 2024-03-06 3:45PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 1,209 | 12.50% |
| TGT251219P00060000 | 2024-02-27 2:12PM EDT | 60.00 | 0.96 | 0.01 | 1.05 | 0.00 | - | 4 | 269 | 46.22% |
| TGT251219P00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.68 | 0.69 | 0.87 | 0.00 | - | 10 | 581 | 41.33% |
| TGT251219P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 12.50% |
| TGT251219P00075000 | 2024-04-18 9:30AM EDT | 75.00 | 1.14 | 1.03 | 1.54 | 0.00 | - | 45 | 214 | 40.03% |
| TGT251219P00080000 | 2024-04-25 3:50PM EDT | 80.00 | 1.22 | 0.82 | 1.71 | -0.35 | -22.29% | 5 | 1,263 | 38.06% |
| TGT251219P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 1.74 | 0.88 | 1.96 | 0.00 | - | 35 | 125 | 36.48% |
| TGT251219P00090000 | 2024-04-19 1:18PM EDT | 90.00 | 2.22 | 2.06 | 2.35 | +0.05 | +2.30% | 2 | 224 | 35.41% |
| TGT251219P00095000 | 2024-03-05 1:23PM EDT | 95.00 | 2.64 | 2.19 | 2.80 | 0.00 | - | 11 | 34 | 34.40% |
| TGT251219P00100000 | 2024-04-19 1:18PM EDT | 100.00 | 3.27 | 2.85 | 3.40 | 0.00 | - | 2 | 131 | 33.69% |
| TGT251219P00105000 | 2024-04-08 3:01PM EDT | 105.00 | 3.55 | 2.58 | 4.10 | 0.00 | - | 1 | 577 | 33.02% |
| TGT251219P00110000 | 2024-04-23 12:14PM EDT | 110.00 | 4.55 | 3.80 | 4.80 | 0.00 | - | 1 | 175 | 32.14% |
| TGT251219P00115000 | 2024-03-06 10:32AM EDT | 115.00 | 4.77 | 4.85 | 5.15 | 0.00 | - | 4 | 83 | 30.33% |
| TGT251219P00120000 | 2024-04-04 3:32PM EDT | 120.00 | 5.80 | 5.25 | 6.45 | 0.00 | - | 1 | 607 | 30.41% |
| TGT251219P00125000 | 2024-04-22 1:42PM EDT | 125.00 | 7.10 | 7.25 | 7.95 | 0.00 | - | 2 | 195 | 30.51% |
| TGT251219P00130000 | 2024-04-16 9:54AM EDT | 130.00 | 9.05 | 7.30 | 8.80 | 0.00 | - | 62 | 468 | 29.24% |
| TGT251219P00135000 | 2024-04-25 2:34PM EDT | 135.00 | 10.05 | 8.70 | 10.25 | +1.28 | +14.60% | 30 | 889 | 28.78% |
| TGT251219P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 10.20 | 9.10 | 11.80 | 0.00 | - | 30 | 238 | 28.26% |
| TGT251219P00145000 | 2024-04-11 3:46PM EDT | 145.00 | 11.42 | 10.65 | 13.75 | 0.00 | - | 1 | 692 | 28.09% |
| TGT251219P00150000 | 2024-04-12 10:02AM EDT | 150.00 | 13.75 | 12.80 | 15.65 | 0.00 | - | 1 | 191 | 27.62% |
| TGT251219P00155000 | 2024-04-01 3:54PM EDT | 155.00 | 13.40 | 14.65 | 18.25 | 0.00 | - | 4 | 31 | 27.84% |
| TGT251219P00160000 | 2024-04-25 12:56PM EDT | 160.00 | 18.90 | 17.80 | 19.30 | +3.00 | +18.87% | 2 | 28 | 25.92% |
| TGT251219P00165000 | 2024-04-18 9:49AM EDT | 165.00 | 20.85 | 19.15 | 21.60 | 0.00 | - | 3 | 219 | 25.37% |
| TGT251219P00170000 | 2024-04-17 2:33PM EDT | 170.00 | 23.60 | 21.65 | 24.10 | 0.00 | - | 2 | 21 | 24.86% |
| TGT251219P00175000 | 2024-04-05 10:07AM EDT | 175.00 | 24.65 | 25.70 | 26.60 | 0.00 | - | 2 | 3 | 24.14% |
| TGT251219P00180000 | 2023-11-21 11:47AM EDT | 180.00 | 51.32 | 44.10 | 48.10 | 0.00 | - | 1 | 10 | 45.82% |
| TGT251219P00185000 | 2024-04-04 2:59PM EDT | 185.00 | 28.33 | 29.65 | 32.70 | 0.00 | - | 20 | 8 | 23.39% |
| TGT251219P00190000 | 2024-04-23 3:44PM EDT | 190.00 | 33.85 | 33.85 | 36.45 | 0.00 | - | 7 | 10 | 23.57% |
| TGT251219P00200000 | 2024-03-08 3:18PM EDT | 200.00 | 38.85 | 35.70 | 40.30 | 0.00 | - | 2 | 2 | 18.22% |
| TGT251219P00210000 | 2023-08-30 12:27PM EDT | 210.00 | 83.52 | 97.45 | 102.00 | 0.00 | - | 3 | 0 | 81.90% |
| TGT251219P00220000 | 2024-03-01 4:51PM EDT | 220.00 | 66.10 | 46.30 | 49.50 | 0.00 | - | 8 | 8 | 0.00% |
| TGT251219P00230000 | 2023-11-20 12:58PM EDT | 230.00 | 101.00 | 91.50 | 94.65 | 0.00 | - | 1 | 0 | 55.15% |
© 2024 Yahoo. All rights reserved.