Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231208C00095000 | 2023-11-14 9:36AM EST | 95.00 | 15.59 | 37.30 | 38.35 | 0.00 | - | 1 | 1 | 224.41% |
| TGT231208C00100000 | 2023-11-21 1:07PM EST | 100.00 | 30.50 | 32.50 | 33.35 | 0.00 | - | 1 | 1 | 133.59% |
| TGT231208C00102000 | 2023-11-10 3:48PM EST | 102.00 | 8.71 | 30.65 | 31.30 | 0.00 | - | - | 1 | 139.06% |
| TGT231208C00104000 | 2023-11-15 9:49AM EST | 104.00 | 26.04 | 28.65 | 29.30 | 0.00 | - | 1 | 4 | 130.08% |
| TGT231208C00105000 | 2023-11-21 1:06PM EST | 105.00 | 25.65 | 27.30 | 28.60 | 0.00 | - | 1 | 5 | 120.31% |
| TGT231208C00106000 | 2023-11-22 10:55AM EST | 106.00 | 25.85 | 26.60 | 27.40 | 0.00 | - | 1 | 19 | 125.78% |
| TGT231208C00107000 | 2023-12-04 11:29AM EST | 107.00 | 28.70 | 25.85 | 27.05 | 0.00 | - | 3 | 13 | 163.87% |
| TGT231208C00108000 | 2023-12-04 11:30AM EST | 108.00 | 27.66 | 24.80 | 25.05 | 0.00 | - | 2 | 16 | 101.17% |
| TGT231208C00109000 | 2023-11-22 11:12AM EST | 109.00 | 24.50 | 23.85 | 24.05 | +1.78 | +7.83% | 1 | 10 | 103.13% |
| TGT231208C00110000 | 2023-12-01 9:59AM EST | 110.00 | 23.65 | 22.55 | 23.20 | -0.02 | -0.08% | 1 | 127 | 129.30% |
| TGT231208C00111000 | 2023-11-29 9:52AM EST | 111.00 | 22.65 | 21.85 | 22.05 | +1.14 | +5.30% | 1 | 18 | 94.92% |
| TGT231208C00112000 | 2023-12-04 11:39AM EST | 112.00 | 21.65 | 20.85 | 21.15 | -2.02 | -8.53% | 2 | 760 | 99.02% |
| TGT231208C00113000 | 2023-12-05 1:54PM EST | 113.00 | 20.53 | 19.85 | 20.05 | -2.20 | -9.68% | 11 | 26 | 86.72% |
| TGT231208C00114000 | 2023-12-04 1:25PM EST | 114.00 | 20.30 | 18.85 | 19.05 | 0.00 | - | 12 | 10 | 82.81% |
| TGT231208C00115000 | 2023-12-04 1:25PM EST | 115.00 | 19.30 | 17.80 | 18.05 | 0.00 | - | 54 | 71 | 73.83% |
| TGT231208C00116000 | 2023-12-01 2:39PM EST | 116.00 | 18.00 | 16.85 | 17.05 | 0.00 | - | 14 | 23 | 74.61% |
| TGT231208C00117000 | 2023-12-01 10:18AM EST | 117.00 | 16.70 | 15.25 | 16.05 | 0.00 | - | 1 | 17 | 82.42% |
| TGT231208C00118000 | 2023-12-04 2:18PM EST | 118.00 | 15.50 | 14.65 | 15.35 | -0.41 | -2.58% | 1 | 102 | 73.05% |
| TGT231208C00119000 | 2023-11-30 3:26PM EST | 119.00 | 14.07 | 13.85 | 14.40 | 0.00 | - | 2 | 40 | 79.30% |
| TGT231208C00120000 | 2023-12-04 3:44PM EST | 120.00 | 12.85 | 12.85 | 13.25 | -0.95 | -6.88% | 1 | 66 | 68.95% |
| TGT231208C00121000 | 2023-12-04 1:33PM EST | 121.00 | 13.18 | 11.85 | 12.10 | 0.00 | - | 1 | 46 | 57.42% |
| TGT231208C00122000 | 2023-12-05 11:25AM EST | 122.00 | 10.93 | 10.90 | 11.10 | -2.92 | -21.08% | 1 | 101 | 55.66% |
| TGT231208C00123000 | 2023-12-04 1:11PM EST | 123.00 | 11.75 | 9.90 | 10.10 | 0.00 | - | 8 | 46 | 51.37% |
| TGT231208C00124000 | 2023-12-05 12:43PM EST | 124.00 | 8.97 | 8.85 | 9.10 | -1.80 | -16.71% | 2 | 56 | 53.71% |
| TGT231208C00125000 | 2023-12-05 9:57AM EST | 125.00 | 8.55 | 7.90 | 8.40 | -0.23 | -2.62% | 2 | 251 | 51.56% |
| TGT231208C00126000 | 2023-12-04 3:51PM EST | 126.00 | 6.95 | 6.75 | 7.10 | -0.90 | -11.46% | 6 | 32 | 44.04% |
| TGT231208C00127000 | 2023-12-05 10:12AM EST | 127.00 | 6.94 | 5.95 | 6.15 | -1.91 | -21.58% | 11 | 42 | 41.41% |
| TGT231208C00128000 | 2023-12-05 10:12AM EST | 128.00 | 5.04 | 5.00 | 5.15 | -1.75 | -25.77% | 7 | 98 | 36.13% |
| TGT231208C00129000 | 2023-12-04 2:28PM EST | 129.00 | 4.45 | 4.05 | 4.25 | -0.50 | -10.10% | 2 | 145 | 34.28% |
| TGT231208C00130000 | 2023-12-05 3:55PM EST | 130.00 | 3.44 | 3.20 | 3.35 | -0.66 | -16.10% | 26 | 767 | 31.25% |
| TGT231208C00131000 | 2023-12-05 3:34PM EST | 131.00 | 2.81 | 2.39 | 2.56 | -0.44 | -13.54% | 14 | 234 | 29.93% |
| TGT231208C00132000 | 2023-12-05 3:34PM EST | 132.00 | 1.85 | 1.71 | 1.84 | -0.56 | -23.24% | 101 | 1,020 | 28.27% |
| TGT231208C00133000 | 2023-12-05 3:51PM EST | 133.00 | 1.24 | 1.15 | 1.22 | -0.66 | -34.74% | 124 | 377 | 26.61% |
| TGT231208C00134000 | 2023-12-05 3:58PM EST | 134.00 | 0.72 | 0.71 | 0.75 | -0.58 | -44.62% | 855 | 831 | 25.49% |
| TGT231208C00135000 | 2023-12-05 3:59PM EST | 135.00 | 0.44 | 0.42 | 0.45 | -0.46 | -51.11% | 277 | 908 | 25.39% |
| TGT231208C00136000 | 2023-12-05 3:57PM EST | 136.00 | 0.25 | 0.23 | 0.26 | -0.36 | -59.02% | 275 | 866 | 25.59% |
| TGT231208C00137000 | 2023-12-05 3:55PM EST | 137.00 | 0.15 | 0.13 | 0.15 | -0.21 | -58.33% | 285 | 450 | 26.17% |
| TGT231208C00138000 | 2023-12-05 3:59PM EST | 138.00 | 0.07 | 0.07 | 0.09 | -0.15 | -68.18% | 89 | 486 | 27.15% |
| TGT231208C00139000 | 2023-12-05 3:59PM EST | 139.00 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 143 | 471 | 28.71% |
| TGT231208C00140000 | 2023-12-05 2:54PM EST | 140.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 49 | 537 | 30.08% |
| TGT231208C00141000 | 2023-12-05 3:46PM EST | 141.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 23 | 228 | 32.03% |
| TGT231208C00142000 | 2023-12-04 3:55PM EST | 142.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 415 | 35.16% |
| TGT231208C00143000 | 2023-12-05 12:35PM EST | 143.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 8 | 64 | 38.28% |
| TGT231208C00144000 | 2023-12-04 12:24PM EST | 144.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 40 | 39.06% |
| TGT231208C00145000 | 2023-12-05 1:07PM EST | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 440 | 321 | 42.19% |
| TGT231208C00146000 | 2023-12-05 11:54AM EST | 146.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 44.92% |
| TGT231208C00147000 | 2023-12-04 12:00PM EST | 147.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 29 | 47.66% |
| TGT231208C00148000 | 2023-12-04 9:39AM EST | 148.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 22 | 46.88% |
| TGT231208C00150000 | 2023-12-04 3:11PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 339 | 51.56% |
| TGT231208C00155000 | 2023-12-05 2:11PM EST | 155.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 1 | 1 | 64.06% |
| TGT231208C00160000 | 2023-12-04 9:38AM EST | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 70.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231208P00075000 | 2023-11-13 9:44AM EST | 75.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 206.25% |
| TGT231208P00080000 | 2023-11-13 9:53AM EST | 80.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 181.25% |
| TGT231208P00085000 | 2023-11-20 9:37AM EST | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 162.50% |
| TGT231208P00090000 | 2023-11-24 12:57PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 143.75% |
| TGT231208P00094000 | 2023-11-22 10:28AM EST | 94.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 20 | 128.13% |
| TGT231208P00095000 | 2023-11-22 10:43AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 81 | 125.00% |
| TGT231208P00096000 | 2023-11-27 1:28PM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 118.75% |
| TGT231208P00097000 | 2023-11-17 9:55AM EST | 97.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 115.63% |
| TGT231208P00098000 | 2023-11-21 3:55PM EST | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 112.50% |
| TGT231208P00099000 | 2023-11-17 9:55AM EST | 99.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 109.38% |
| TGT231208P00100000 | 2023-11-20 10:25AM EST | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 106.25% |
| TGT231208P00101000 | 2023-11-17 1:48PM EST | 101.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 103.13% |
| TGT231208P00102000 | 2023-11-15 10:01AM EST | 102.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 24 | 98.44% |
| TGT231208P00103000 | 2023-11-17 10:14AM EST | 103.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 96.88% |
| TGT231208P00104000 | 2023-11-15 9:33AM EST | 104.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 93.75% |
| TGT231208P00105000 | 2023-11-30 2:55PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 90.63% |
| TGT231208P00106000 | 2023-11-20 1:17PM EST | 106.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 84.38% |
| TGT231208P00107000 | 2023-11-30 1:52PM EST | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 81.25% |
| TGT231208P00108000 | 2023-11-30 2:55PM EST | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30 | 78.13% |
| TGT231208P00109000 | 2023-11-15 2:07PM EST | 109.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 75.00% |
| TGT231208P00110000 | 2023-12-05 11:11AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 71.88% |
| TGT231208P00111000 | 2023-11-27 1:11PM EST | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 68.75% |
| TGT231208P00112000 | 2023-12-04 3:24PM EST | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 98 | 65.63% |
| TGT231208P00113000 | 2023-12-05 11:05AM EST | 113.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 37 | 62.50% |
| TGT231208P00114000 | 2023-12-04 2:34PM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 80 | 59.38% |
| TGT231208P00115000 | 2023-12-01 3:17PM EST | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 60.94% |
| TGT231208P00116000 | 2023-12-04 1:45PM EST | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 759 | 844 | 57.81% |
| TGT231208P00117000 | 2023-11-29 10:33AM EST | 117.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 61 | 54.69% |
| TGT231208P00118000 | 2023-11-30 9:39AM EST | 118.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 23 | 51.56% |
| TGT231208P00119000 | 2023-12-05 2:52PM EST | 119.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 17 | 52.34% |
| TGT231208P00120000 | 2023-12-04 3:48PM EST | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 219 | 48.44% |
| TGT231208P00121000 | 2023-12-04 3:03PM EST | 121.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 76 | 45.31% |
| TGT231208P00122000 | 2023-12-05 2:17PM EST | 122.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 40 | 44.14% |
| TGT231208P00123000 | 2023-12-05 3:45PM EST | 123.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 95 | 40.63% |
| TGT231208P00124000 | 2023-12-05 3:57PM EST | 124.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 205 | 36.72% |
| TGT231208P00125000 | 2023-12-05 3:33PM EST | 125.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 20 | 315 | 34.77% |
| TGT231208P00126000 | 2023-12-05 3:35PM EST | 126.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 26 | 400 | 32.03% |
| TGT231208P00127000 | 2023-12-05 3:39PM EST | 127.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 59 | 714 | 29.88% |
| TGT231208P00128000 | 2023-12-05 3:16PM EST | 128.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 66 | 822 | 28.42% |
| TGT231208P00129000 | 2023-12-05 3:13PM EST | 129.00 | 0.17 | 0.16 | 0.18 | -0.06 | -26.09% | 252 | 752 | 27.15% |
| TGT231208P00130000 | 2023-12-05 3:46PM EST | 130.00 | 0.29 | 0.28 | 0.31 | +0.01 | +3.57% | 208 | 1,131 | 26.47% |
| TGT231208P00131000 | 2023-12-05 3:55PM EST | 131.00 | 0.47 | 0.47 | 0.50 | -0.03 | -6.00% | 83 | 599 | 25.49% |
| TGT231208P00132000 | 2023-12-05 3:53PM EST | 132.00 | 0.74 | 0.76 | 0.78 | -0.02 | -2.63% | 190 | 717 | 24.37% |
| TGT231208P00133000 | 2023-12-05 3:59PM EST | 133.00 | 1.18 | 1.18 | 1.34 | +0.10 | +9.26% | 247 | 374 | 26.61% |
| TGT231208P00134000 | 2023-12-05 3:58PM EST | 134.00 | 1.77 | 1.73 | 1.81 | +0.21 | +13.46% | 77 | 258 | 24.17% |
| TGT231208P00135000 | 2023-12-05 1:17PM EST | 135.00 | 2.17 | 2.41 | 2.63 | -0.05 | -2.25% | 32 | 521 | 26.95% |
| TGT231208P00136000 | 2023-12-05 12:30PM EST | 136.00 | 3.27 | 3.05 | 3.50 | +0.07 | +2.19% | 6 | 120 | 29.40% |
| TGT231208P00137000 | 2023-12-05 11:29AM EST | 137.00 | 4.20 | 4.10 | 4.50 | +0.41 | +10.82% | 3 | 21 | 34.91% |
| TGT231208P00138000 | 2023-12-05 9:33AM EST | 138.00 | 5.05 | 5.05 | 5.25 | +2.00 | +65.57% | 1 | 8 | 29.59% |
| TGT231208P00139000 | 2023-12-04 1:31PM EST | 139.00 | 4.80 | 5.80 | 6.25 | 0.00 | - | 12 | 5 | 33.79% |
| TGT231208P00140000 | 2023-12-04 1:03PM EST | 140.00 | 5.20 | 7.05 | 7.20 | 0.00 | - | 8 | 12 | 34.18% |
| TGT231208P00142000 | 2023-11-28 3:50PM EST | 142.00 | 10.37 | 9.00 | 9.20 | 0.00 | - | - | 0 | 41.41% |
| TGT231208P00143000 | 2023-11-30 11:34AM EST | 143.00 | 10.75 | 10.00 | 10.20 | 0.00 | - | - | 1 | 44.92% |
| TGT231208P00144000 | 2023-11-30 2:50PM EST | 144.00 | 10.78 | 11.05 | 11.25 | 0.00 | - | - | 0 | 53.03% |
| TGT231208P00145000 | 2023-11-30 3:41PM EST | 145.00 | 11.65 | 11.90 | 12.25 | 0.00 | - | - | 6 | 56.64% |
| TGT231208P00146000 | 2023-12-05 9:56AM EST | 146.00 | 12.90 | 12.85 | 13.40 | -1.55 | -10.73% | 2 | 0 | 70.70% |
| TGT231208P00147000 | 2023-11-30 1:42PM EST | 147.00 | 13.90 | 13.90 | 14.35 | -0.35 | -2.46% | 2 | 5 | 71.29% |
| TGT231208P00148000 | 2023-12-05 10:00AM EST | 148.00 | 14.35 | 14.90 | 15.25 | +0.05 | +0.35% | 1 | 3 | 66.99% |
| TGT231208P00160000 | 2023-11-13 3:56PM EST | 160.00 | 53.75 | 26.80 | 27.20 | 0.00 | - | - | 0 | 96.88% |
© 2023 Yahoo. All rights reserved.