Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230210C00135000 | 2023-01-26 10:22AM EST | 135.00 | 30.78 | 41.50 | 42.55 | 0.00 | - | 1 | 1 | 104.00% |
| TGT230210C00140000 | 2023-02-02 12:59PM EST | 140.00 | 40.88 | 36.65 | 37.50 | 0.00 | - | 1 | 1 | 94.92% |
| TGT230210C00143000 | 2022-12-30 12:11PM EST | 143.00 | 10.00 | 25.45 | 26.40 | 0.00 | - | 6 | 6 | 0.00% |
| TGT230210C00145000 | 2023-02-02 12:50PM EST | 145.00 | 35.55 | 31.60 | 32.45 | 0.00 | - | 1 | 1 | 80.27% |
| TGT230210C00148000 | 2023-02-01 3:50PM EST | 148.00 | 29.10 | 28.45 | 29.50 | 0.00 | - | 11 | 22 | 70.51% |
| TGT230210C00149000 | 2023-02-01 11:43AM EST | 149.00 | 23.20 | 27.50 | 28.55 | 0.00 | - | 1 | 8 | 70.90% |
| TGT230210C00150000 | 2023-02-03 12:10PM EST | 150.00 | 27.88 | 26.70 | 27.35 | +7.23 | +35.01% | 25 | 34 | 68.65% |
| TGT230210C00152500 | 2023-02-02 2:26PM EST | 152.50 | 25.61 | 24.20 | 24.95 | -2.86 | -10.05% | 2 | 56 | 65.14% |
| TGT230210C00155000 | 2023-02-03 3:57PM EST | 155.00 | 22.19 | 21.75 | 22.45 | -3.81 | -14.65% | 16 | 1,774 | 60.21% |
| TGT230210C00157500 | 2023-02-03 3:20PM EST | 157.50 | 19.78 | 19.25 | 19.95 | -2.34 | -10.58% | 4 | 79 | 54.30% |
| TGT230210C00160000 | 2023-02-03 3:51PM EST | 160.00 | 17.05 | 16.80 | 17.40 | -4.05 | -19.19% | 6 | 311 | 56.64% |
| TGT230210C00162500 | 2023-02-03 2:34PM EST | 162.50 | 14.00 | 14.35 | 14.90 | -4.16 | -22.91% | 17 | 245 | 50.05% |
| TGT230210C00165000 | 2023-02-03 2:59PM EST | 165.00 | 11.73 | 11.90 | 12.55 | -3.96 | -25.24% | 40 | 299 | 46.29% |
| TGT230210C00167500 | 2023-02-03 2:56PM EST | 167.50 | 9.52 | 9.60 | 10.05 | -3.86 | -28.85% | 34 | 220 | 39.16% |
| TGT230210C00170000 | 2023-02-03 3:06PM EST | 170.00 | 7.06 | 7.35 | 7.75 | -3.74 | -34.63% | 152 | 451 | 34.82% |
| TGT230210C00172500 | 2023-02-03 3:50PM EST | 172.50 | 5.46 | 5.35 | 5.55 | -2.98 | -35.31% | 24 | 480 | 30.49% |
| TGT230210C00175000 | 2023-02-03 3:54PM EST | 175.00 | 3.70 | 3.65 | 3.75 | -3.35 | -47.52% | 374 | 549 | 28.64% |
| TGT230210C00177500 | 2023-02-03 3:53PM EST | 177.50 | 2.36 | 2.24 | 2.36 | -2.89 | -55.05% | 247 | 296 | 27.74% |
| TGT230210C00180000 | 2023-02-03 3:58PM EST | 180.00 | 1.35 | 1.26 | 1.36 | -1.75 | -56.45% | 506 | 296 | 27.12% |
| TGT230210C00182500 | 2023-02-03 3:52PM EST | 182.50 | 0.75 | 0.68 | 0.74 | -1.60 | -68.09% | 630 | 1,066 | 27.10% |
| TGT230210C00185000 | 2023-02-03 3:59PM EST | 185.00 | 0.37 | 0.36 | 0.40 | -0.85 | -69.67% | 145 | 129 | 27.74% |
| TGT230210C00187500 | 2023-02-03 3:44PM EST | 187.50 | 0.25 | 0.20 | 0.23 | -0.55 | -68.75% | 272 | 157 | 29.00% |
| TGT230210C00190000 | 2023-02-03 3:40PM EST | 190.00 | 0.15 | 0.11 | 0.14 | -0.29 | -65.91% | 117 | 51 | 30.57% |
| TGT230210C00192500 | 2023-02-03 3:33PM EST | 192.50 | 0.10 | 0.07 | 0.09 | -0.20 | -66.67% | 32 | 32 | 32.32% |
| TGT230210C00195000 | 2023-02-03 3:52PM EST | 195.00 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 37 | 53 | 34.18% |
| TGT230210C00200000 | 2023-02-03 3:59PM EST | 200.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 20 | 110 | 37.89% |
| TGT230210C00205000 | 2023-02-02 12:14PM EST | 205.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 28 | 3 | 42.19% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230210P00090000 | 2023-01-20 10:24AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 150.00% |
| TGT230210P00095000 | 2023-01-20 10:34AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 140.63% |
| TGT230210P00100000 | 2023-01-23 3:21PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 243 | 131.25% |
| TGT230210P00105000 | 2023-01-23 3:22PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 212 | 118.75% |
| TGT230210P00110000 | 2023-01-23 3:21PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 24 | 109.38% |
| TGT230210P00115000 | 2023-01-19 12:58PM EST | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 1 | 98.44% |
| TGT230210P00120000 | 2023-01-25 12:00PM EST | 120.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 15 | 107.03% |
| TGT230210P00125000 | 2023-01-30 3:57PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 54 | 81.25% |
| TGT230210P00130000 | 2023-01-20 1:33PM EST | 130.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 78.13% |
| TGT230210P00134000 | 2023-01-23 1:23PM EST | 134.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 70.31% |
| TGT230210P00135000 | 2023-01-30 2:46PM EST | 135.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 22 | 38 | 68.75% |
| TGT230210P00136000 | 2023-02-03 9:45AM EST | 136.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 1 | 5 | 67.19% |
| TGT230210P00137000 | 2023-01-25 11:15AM EST | 137.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 6 | 26 | 65.63% |
| TGT230210P00138000 | 2023-01-20 12:57PM EST | 138.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 3 | 7 | 64.06% |
| TGT230210P00139000 | 2023-01-30 2:00PM EST | 139.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 8 | 16 | 69.53% |
| TGT230210P00140000 | 2023-02-02 9:44AM EST | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 130 | 62.50% |
| TGT230210P00141000 | 2023-02-01 3:03PM EST | 141.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 64.06% |
| TGT230210P00142000 | 2023-02-03 9:45AM EST | 142.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 56 | 59.38% |
| TGT230210P00143000 | 2023-02-03 9:44AM EST | 143.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 9 | 57.81% |
| TGT230210P00144000 | 2023-02-03 9:45AM EST | 144.00 | 0.02 | 0.01 | 0.03 | -0.37 | -94.87% | 3 | 7 | 57.42% |
| TGT230210P00145000 | 2023-02-03 12:50PM EST | 145.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1 | 193 | 57.03% |
| TGT230210P00146000 | 2023-02-01 2:08PM EST | 146.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 4 | 49 | 55.47% |
| TGT230210P00147000 | 2023-02-02 11:28AM EST | 147.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 24 | 54.69% |
| TGT230210P00148000 | 2023-02-03 11:39AM EST | 148.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 10 | 71 | 52.73% |
| TGT230210P00149000 | 2023-02-03 2:21PM EST | 149.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 66 | 51.95% |
| TGT230210P00150000 | 2023-02-03 3:51PM EST | 150.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 201 | 133 | 51.17% |
| TGT230210P00152500 | 2023-02-03 3:51PM EST | 152.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 115 | 126 | 48.05% |
| TGT230210P00155000 | 2023-02-03 3:52PM EST | 155.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 13 | 199 | 45.51% |
| TGT230210P00157500 | 2023-02-03 3:59PM EST | 157.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 98 | 273 | 42.29% |
| TGT230210P00160000 | 2023-02-03 3:54PM EST | 160.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 168 | 754 | 39.26% |
| TGT230210P00162500 | 2023-02-03 2:48PM EST | 162.50 | 0.17 | 0.14 | 0.17 | +0.04 | +30.77% | 39 | 230 | 36.43% |
| TGT230210P00165000 | 2023-02-03 3:46PM EST | 165.00 | 0.23 | 0.21 | 0.23 | +0.04 | +21.05% | 1,180 | 352 | 33.15% |
| TGT230210P00167500 | 2023-02-03 3:12PM EST | 167.50 | 0.40 | 0.34 | 0.38 | +0.14 | +53.85% | 50 | 180 | 31.20% |
| TGT230210P00170000 | 2023-02-03 3:59PM EST | 170.00 | 0.62 | 0.59 | 0.65 | +0.22 | +55.00% | 758 | 655 | 29.61% |
| TGT230210P00172500 | 2023-02-03 3:58PM EST | 172.50 | 1.05 | 1.01 | 1.08 | +0.46 | +77.97% | 399 | 167 | 27.88% |
| TGT230210P00175000 | 2023-02-03 3:56PM EST | 175.00 | 1.69 | 1.74 | 1.82 | +0.64 | +60.95% | 463 | 251 | 26.83% |
| TGT230210P00180000 | 2023-02-03 2:53PM EST | 180.00 | 4.60 | 4.35 | 4.50 | +2.16 | +88.52% | 151 | 424 | 25.98% |
| TGT230210P00185000 | 2023-02-03 12:46PM EST | 185.00 | 7.50 | 8.30 | 8.70 | +1.25 | +20.00% | 4 | 14 | 28.91% |
© 2023 Yahoo. All rights reserved.
