Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220930C00130000 | 2022-08-17 9:32AM EDT | 130.00 | 43.55 | 31.60 | 33.40 | 0.00 | - | 2 | 1 | 291.58% |
| TGT220930C00135000 | 2022-09-22 12:02PM EDT | 135.00 | 18.82 | 17.35 | 18.20 | 0.00 | - | 10 | 5 | 59.96% |
| TGT220930C00137000 | 2022-09-23 1:36PM EDT | 137.00 | 15.20 | 15.45 | 16.30 | +15.20 | - | 6 | 0 | 59.57% |
| TGT220930C00138000 | 2022-09-23 1:36PM EDT | 138.00 | 14.25 | 14.60 | 15.50 | +14.25 | - | 7 | 0 | 63.57% |
| TGT220930C00139000 | 2022-09-22 10:46AM EDT | 139.00 | 15.25 | 13.65 | 14.35 | +15.25 | - | - | 2 | 58.30% |
| TGT220930C00140000 | 2022-09-23 9:31AM EDT | 140.00 | 12.50 | 12.75 | 13.40 | -1.52 | -10.84% | 13 | 6 | 57.47% |
| TGT220930C00142000 | 2022-08-30 1:46PM EDT | 142.00 | 18.40 | 10.80 | 11.85 | 0.00 | - | - | 3 | 57.37% |
| TGT220930C00144000 | 2022-09-23 2:51PM EDT | 144.00 | 7.70 | 9.20 | 10.00 | +7.70 | - | 13 | 0 | 55.76% |
| TGT220930C00145000 | 2022-09-23 1:36PM EDT | 145.00 | 7.45 | 8.45 | 8.95 | -21.38 | -74.16% | 11 | 1 | 53.56% |
| TGT220930C00146000 | 2022-09-23 3:55PM EDT | 146.00 | 7.75 | 7.80 | 8.00 | -0.85 | -9.88% | 21 | 18 | 52.98% |
| TGT220930C00147000 | 2022-09-23 3:44PM EDT | 147.00 | 7.10 | 7.00 | 7.20 | +7.10 | - | 24 | 4 | 51.86% |
| TGT220930C00148000 | 2022-09-23 3:58PM EDT | 148.00 | 6.23 | 6.25 | 6.45 | +6.23 | - | 22 | 15 | 51.07% |
| TGT220930C00149000 | 2022-09-23 3:55PM EDT | 149.00 | 5.50 | 5.55 | 5.75 | +5.50 | - | 54 | 20 | 50.54% |
| TGT220930C00150000 | 2022-09-23 3:58PM EDT | 150.00 | 4.85 | 4.85 | 5.05 | -0.87 | -15.21% | 154 | 48 | 50.90% |
| TGT220930C00152500 | 2022-09-23 3:59PM EDT | 152.50 | 3.40 | 3.35 | 3.50 | +3.40 | - | 265 | 49 | 48.36% |
| TGT220930C00155000 | 2022-09-23 3:56PM EDT | 155.00 | 2.17 | 2.19 | 2.32 | -0.57 | -20.80% | 141 | 581 | 47.10% |
| TGT220930C00157500 | 2022-09-23 3:58PM EDT | 157.50 | 1.32 | 1.33 | 1.44 | -0.63 | -32.31% | 219 | 292 | 46.00% |
| TGT220930C00160000 | 2022-09-23 3:58PM EDT | 160.00 | 0.79 | 0.76 | 0.84 | -0.25 | -24.04% | 998 | 364 | 45.22% |
| TGT220930C00162500 | 2022-09-23 3:47PM EDT | 162.50 | 0.46 | 0.42 | 0.47 | -0.14 | -23.33% | 97 | 395 | 44.92% |
| TGT220930C00165000 | 2022-09-23 3:47PM EDT | 165.00 | 0.26 | 0.23 | 0.26 | -0.07 | -21.21% | 240 | 900 | 45.22% |
| TGT220930C00167500 | 2022-09-23 3:20PM EDT | 167.50 | 0.12 | 0.12 | 0.15 | -0.08 | -40.00% | 197 | 446 | 46.19% |
| TGT220930C00170000 | 2022-09-23 2:53PM EDT | 170.00 | 0.05 | 0.07 | 0.10 | -0.07 | -58.33% | 25 | 660 | 48.44% |
| TGT220930C00172500 | 2022-09-23 3:10PM EDT | 172.50 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 136 | 541 | 50.78% |
| TGT220930C00175000 | 2022-09-23 3:17PM EDT | 175.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 111 | 520 | 51.56% |
| TGT220930C00177500 | 2022-09-23 2:13PM EDT | 177.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 13 | 631 | 54.30% |
| TGT220930C00180000 | 2022-09-23 12:28PM EDT | 180.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 5 | 534 | 57.03% |
| TGT220930C00182500 | 2022-09-22 2:38PM EDT | 182.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 188 | 60.16% |
| TGT220930C00185000 | 2022-09-23 12:36PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 348 | 64.06% |
| TGT220930C00187500 | 2022-09-21 2:04PM EDT | 187.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 63 | 67.97% |
| TGT220930C00190000 | 2022-09-22 12:17PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 223 | 71.88% |
| TGT220930C00192500 | 2022-09-23 9:45AM EDT | 192.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1 | 21 | 73.44% |
| TGT220930C00195000 | 2022-09-20 10:46AM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 562 | 76.56% |
| TGT220930C00197500 | 2022-09-12 1:47PM EDT | 197.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 12 | 80.47% |
| TGT220930C00200000 | 2022-09-23 9:31AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 436 | 81.25% |
| TGT220930C00205000 | 2022-09-13 9:45AM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 256 | 87.50% |
| TGT220930C00210000 | 2022-09-22 10:33AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 658 | 87.50% |
| TGT220930C00215000 | 2022-09-13 3:39PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 99.22% |
| TGT220930C00220000 | 2022-08-18 11:52AM EDT | 220.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 109.38% |
| TGT220930C00225000 | 2022-09-13 3:55PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 28 | 110.94% |
| TGT220930C00230000 | 2022-09-07 11:57AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 109.38% |
| TGT220930C00235000 | 2022-09-12 12:12PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 21 | 115.63% |
| TGT220930C00240000 | 2022-09-15 3:30PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 121.88% |
| TGT220930C00245000 | 2022-09-13 10:17AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220930P00100000 | 2022-09-01 10:22AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 50 | 118.75% |
| TGT220930P00105000 | 2022-09-20 10:14AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 76 | 106.25% |
| TGT220930P00110000 | 2022-09-21 10:47AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 98.44% |
| TGT220930P00115000 | 2022-09-02 10:35AM EDT | 115.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 85.94% |
| TGT220930P00120000 | 2022-09-23 3:46PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 69 | 31 | 79.69% |
| TGT220930P00125000 | 2022-09-23 3:57PM EDT | 125.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 46 | 140 | 70.70% |
| TGT220930P00130000 | 2022-09-23 3:00PM EDT | 130.00 | 0.13 | 0.06 | 0.08 | +0.06 | +85.71% | 489 | 99 | 65.23% |
| TGT220930P00131000 | 2022-09-23 2:32PM EDT | 131.00 | 0.13 | 0.07 | 0.10 | +0.13 | - | 8 | - | 64.45% |
| TGT220930P00132000 | 2022-09-23 10:31AM EDT | 132.00 | 0.14 | 0.09 | 0.11 | +0.14 | - | 1 | - | 63.28% |
| TGT220930P00133000 | 2022-09-23 9:57AM EDT | 133.00 | 0.19 | 0.11 | 0.13 | +0.19 | - | 1 | - | 62.31% |
| TGT220930P00134000 | 2022-09-23 11:23AM EDT | 134.00 | 0.18 | 0.13 | 0.15 | +0.18 | - | 45 | 36 | 61.13% |
| TGT220930P00135000 | 2022-09-23 3:55PM EDT | 135.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 115 | 608 | 59.96% |
| TGT220930P00136000 | 2022-09-23 3:01PM EDT | 136.00 | 0.34 | 0.18 | 0.21 | +0.34 | - | 10 | 23 | 58.98% |
| TGT220930P00137000 | 2022-09-23 1:51PM EDT | 137.00 | 0.32 | 0.22 | 0.25 | +0.32 | - | 38 | 28 | 58.11% |
| TGT220930P00138000 | 2022-09-23 3:17PM EDT | 138.00 | 0.37 | 0.26 | 0.30 | +0.37 | - | 31 | 5 | 57.08% |
| TGT220930P00139000 | 2022-09-23 3:25PM EDT | 139.00 | 0.45 | 0.32 | 0.36 | +0.45 | - | 174 | 300 | 56.35% |
| TGT220930P00140000 | 2022-09-23 3:58PM EDT | 140.00 | 0.42 | 0.38 | 0.42 | -0.03 | -6.67% | 1,098 | 867 | 55.27% |
| TGT220930P00141000 | 2022-09-23 3:56PM EDT | 141.00 | 0.54 | 0.45 | 0.50 | +0.06 | +12.50% | 89 | 190 | 54.25% |
| TGT220930P00142000 | 2022-09-23 3:45PM EDT | 142.00 | 0.61 | 0.54 | 0.60 | 0.00 | - | 43 | 51 | 53.47% |
| TGT220930P00143000 | 2022-09-23 3:56PM EDT | 143.00 | 0.75 | 0.65 | 0.71 | +0.08 | +11.94% | 56 | 57 | 52.64% |
| TGT220930P00144000 | 2022-09-23 2:56PM EDT | 144.00 | 1.36 | 0.77 | 0.84 | +0.60 | +78.95% | 53 | 96 | 51.66% |
| TGT220930P00145000 | 2022-09-23 3:58PM EDT | 145.00 | 1.00 | 0.92 | 1.00 | 0.00 | - | 199 | 221 | 50.93% |
| TGT220930P00146000 | 2022-09-23 1:43PM EDT | 146.00 | 1.38 | 1.09 | 1.18 | +0.26 | +23.21% | 50 | 157 | 50.05% |
| TGT220930P00147000 | 2022-09-23 3:57PM EDT | 147.00 | 1.47 | 1.29 | 1.39 | +0.31 | +26.72% | 165 | 87 | 50.10% |
| TGT220930P00148000 | 2022-09-23 3:44PM EDT | 148.00 | 1.69 | 1.53 | 1.63 | +0.10 | +6.29% | 156 | 91 | 49.27% |
| TGT220930P00149000 | 2022-09-23 3:59PM EDT | 149.00 | 1.93 | 1.80 | 1.91 | +0.17 | +9.66% | 100 | 141 | 48.51% |
| TGT220930P00150000 | 2022-09-23 3:58PM EDT | 150.00 | 2.25 | 2.13 | 2.23 | +0.05 | +2.27% | 283 | 679 | 47.80% |
| TGT220930P00152500 | 2022-09-23 3:58PM EDT | 152.50 | 3.37 | 3.10 | 3.25 | +0.25 | +8.01% | 210 | 505 | 46.39% |
| TGT220930P00155000 | 2022-09-23 3:58PM EDT | 155.00 | 4.65 | 4.40 | 4.55 | +0.65 | +16.25% | 106 | 1,300 | 44.78% |
| TGT220930P00157500 | 2022-09-23 3:55PM EDT | 157.50 | 6.30 | 6.00 | 6.20 | +0.45 | +7.69% | 82 | 480 | 43.85% |
| TGT220930P00160000 | 2022-09-23 3:55PM EDT | 160.00 | 8.25 | 7.80 | 8.35 | +0.35 | +4.43% | 37 | 388 | 47.61% |
| TGT220930P00162500 | 2022-09-23 11:47AM EDT | 162.50 | 12.12 | 9.95 | 10.50 | +2.74 | +29.21% | 11 | 480 | 48.63% |
| TGT220930P00165000 | 2022-09-23 3:33PM EDT | 165.00 | 13.20 | 12.30 | 12.85 | +1.70 | +14.78% | 15 | 739 | 52.15% |
| TGT220930P00167500 | 2022-09-23 2:58PM EDT | 167.50 | 17.77 | 14.60 | 15.30 | +3.51 | +24.61% | 8 | 275 | 57.52% |
| TGT220930P00170000 | 2022-09-23 3:19PM EDT | 170.00 | 18.51 | 17.10 | 17.90 | +3.13 | +20.35% | 10 | 206 | 67.77% |
| TGT220930P00172500 | 2022-09-22 3:46PM EDT | 172.50 | 18.50 | 19.60 | 20.45 | 0.00 | - | 2 | 99 | 56.64% |
| TGT220930P00175000 | 2022-09-22 12:10PM EDT | 175.00 | 21.62 | 22.10 | 22.85 | 0.00 | - | 3 | 15 | 57.42% |
| TGT220930P00177500 | 2022-09-22 2:36PM EDT | 177.50 | 24.10 | 24.40 | 25.50 | 0.00 | - | 3 | 18 | 59.38% |
| TGT220930P00180000 | 2022-09-16 10:12AM EDT | 180.00 | 16.75 | 26.90 | 27.90 | 0.00 | - | 7 | 2 | 51.56% |
| TGT220930P00182500 | 2022-09-08 12:35PM EDT | 182.50 | 13.90 | 29.35 | 30.45 | 0.00 | - | 12 | 2 | 56.25% |
| TGT220930P00185000 | 2022-09-13 9:33AM EDT | 185.00 | 14.95 | 31.95 | 33.25 | 0.00 | - | 2 | 1 | 88.28% |
| TGT220930P00190000 | 2022-09-21 3:27PM EDT | 190.00 | 29.05 | 37.05 | 38.10 | 0.00 | - | 2 | 7 | 96.00% |
| TGT220930P00195000 | 2022-08-19 9:58AM EDT | 195.00 | 24.93 | 30.10 | 31.30 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220930P00200000 | 2022-08-12 1:03PM EDT | 200.00 | 30.66 | 25.85 | 26.80 | 0.00 | - | - | 0 | 0.00% |
| TGT220930P00205000 | 2022-08-16 2:36PM EDT | 205.00 | 25.50 | 39.25 | 40.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
