Australia markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
220.01-1.39 (-0.63%)
At close: 04:03PM EST
219.18 -0.83 (-0.38%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220121C000500002021-11-15 3:48PM EST50.00213.78185.50188.100.00-1101,962.89%
TGT220121C000550002022-01-10 3:45PM EST55.00171.900.000.000.00-100.00%
TGT220121C000600002021-12-13 12:28PM EST60.00173.300.000.000.00-200.00%
TGT220121C000650002021-12-17 11:34AM EST65.00159.000.000.000.00-200.00%
TGT220121C000700002022-01-13 1:45PM EST70.00155.650.000.000.00-700.00%
TGT220121C000750002022-01-18 1:24PM EST75.00143.900.000.000.00-400.00%
TGT220121C000800002022-01-18 11:46AM EST80.00138.000.000.000.00-100.00%
TGT220121C000850002022-01-06 9:37AM EST85.00141.890.000.000.00-100.00%
TGT220121C000900002022-01-14 2:36PM EST90.00130.400.000.000.00-200.00%
TGT220121C000950002022-01-06 1:09PM EST95.00137.600.000.000.00-200.00%
TGT220121C000975002021-12-16 3:46PM EST97.50127.65121.80125.200.00-10504.69%
TGT220121C001000002022-01-18 2:53PM EST100.00120.480.000.000.00-100.00%
TGT220121C001050002022-01-07 11:10AM EST105.00126.180.000.000.00-1000.00%
TGT220121C001100002022-01-12 9:30AM EST110.00118.500.000.000.00-200.00%
TGT220121C001150002022-01-18 1:28PM EST115.00104.200.000.000.00-200.00%
TGT220121C001200002022-01-12 1:26PM EST120.00106.220.000.000.00-100.00%
TGT220121C001250002022-01-18 1:09PM EST125.0093.400.000.000.00-100.00%
TGT220121C001300002022-01-14 3:31PM EST130.0090.500.000.000.00-100.00%
TGT220121C001350002022-01-18 1:44PM EST135.0084.950.000.000.00-100.00%
TGT220121C001400002022-01-18 9:57AM EST140.0077.400.000.000.00-500.00%
TGT220121C001450002022-01-18 1:14PM EST145.0073.900.000.000.00-100.00%
TGT220121C001500002022-01-18 12:18PM EST150.0068.800.000.000.00-300.00%
TGT220121C001550002022-01-06 1:52PM EST155.0076.650.000.000.00-300.00%
TGT220121C001600002022-01-11 9:51AM EST160.0065.000.000.000.00-400.00%
TGT220121C001650002022-01-04 2:27PM EST165.0061.650.000.000.00-500.00%
TGT220121C001700002022-01-18 9:57AM EST170.0048.010.000.000.00-600.00%
TGT220121C001750002022-01-14 10:43AM EST175.0046.350.000.000.00-100.00%
TGT220121C001800002022-01-05 10:15AM EST180.0038.550.000.000.00-100.00%
TGT220121C001850002022-01-18 3:57PM EST185.0035.000.000.000.00-600.00%
TGT220121C001900002022-01-18 1:35PM EST190.0030.000.000.000.00-1400.00%
TGT220121C001950002022-01-18 9:33AM EST195.0024.250.000.000.00-200.00%
TGT220121C002000002022-01-18 3:22PM EST200.0020.130.000.000.00-700.00%
TGT220121C002050002022-01-14 1:18PM EST205.0014.370.000.000.00-700.00%
TGT220121C002100002022-01-18 3:20PM EST210.0010.440.000.000.00-600.00%
TGT220121C002125002022-01-18 10:23AM EST212.506.650.000.000.00-2100.00%
TGT220121C002150002022-01-18 3:13PM EST215.006.350.000.000.00-3800.00%
TGT220121C002175002022-01-18 3:59PM EST217.503.940.000.000.00-32200.00%
TGT220121C002200002022-01-18 3:55PM EST220.002.410.000.000.00-1,11000.00%
TGT220121C002225002022-01-18 3:59PM EST222.501.370.000.000.00-88403.13%
TGT220121C002250002022-01-18 3:58PM EST225.000.680.000.000.00-53506.25%
TGT220121C002275002022-01-18 3:41PM EST227.500.340.000.000.00-43406.25%
TGT220121C002300002022-01-18 3:41PM EST230.000.160.000.000.00-719012.50%
TGT220121C002325002022-01-18 3:42PM EST232.500.080.000.000.00-145012.50%
TGT220121C002350002022-01-18 3:38PM EST235.000.070.000.000.00-519012.50%
TGT220121C002375002022-01-18 3:50PM EST237.500.050.000.000.00-104025.00%
TGT220121C002400002022-01-18 3:41PM EST240.000.030.000.000.00-497025.00%
TGT220121C002425002022-01-18 2:18PM EST242.500.030.000.000.00-11025.00%
TGT220121C002450002022-01-18 3:53PM EST245.000.020.000.000.00-12025.00%
TGT220121C002475002022-01-18 11:07AM EST247.500.020.000.000.00-2025.00%
TGT220121C002500002022-01-18 3:56PM EST250.000.010.000.000.00-88025.00%
TGT220121C002550002022-01-18 3:06PM EST255.000.020.000.000.00-2025.00%
TGT220121C002600002022-01-18 3:00PM EST260.000.010.000.000.00-46050.00%
TGT220121C002650002022-01-18 12:58PM EST265.000.020.000.000.00-3050.00%
TGT220121C002700002022-01-18 3:57PM EST270.000.010.000.000.00-49050.00%
TGT220121C002750002022-01-18 11:18AM EST275.000.040.000.000.00-1050.00%
TGT220121C002800002022-01-18 12:26PM EST280.000.010.000.000.00-2050.00%
TGT220121C002850002022-01-07 12:44PM EST285.000.080.000.000.00-40050.00%
TGT220121C002900002022-01-18 11:03AM EST290.000.020.000.000.00-2050.00%
TGT220121C002950002022-01-18 9:51AM EST295.000.010.000.000.00-130050.00%
TGT220121C003000002022-01-18 11:18AM EST300.000.010.000.000.00-1050.00%
TGT220121C003050002022-01-07 3:52PM EST305.000.030.000.000.00-234050.00%
TGT220121C003100002022-01-18 3:33PM EST310.000.010.000.000.00-4050.00%
TGT220121C003150002022-01-03 9:55AM EST315.000.020.000.000.00-1050.00%
TGT220121C003200002021-12-31 12:01PM EST320.000.020.000.000.00-100050.00%
TGT220121C003300002021-12-29 3:10PM EST330.000.030.000.000.00-1050.00%
TGT220121C003400002022-01-18 3:27PM EST340.000.010.000.000.00-10050.00%
TGT220121C003500002022-01-06 2:07PM EST350.000.030.000.000.00-5050.00%
TGT220121C003600002022-01-07 10:42AM EST360.000.030.000.000.00-1050.00%
TGT220121C003700002021-12-27 12:44PM EST370.000.030.000.000.00-2050.00%
TGT220121C003800002021-12-16 12:18PM EST380.000.030.000.040.00-1153201.56%
TGT220121C003900002021-12-20 12:50PM EST390.000.020.000.000.00-30050.00%
TGT220121C004000002021-12-17 3:01PM EST400.000.020.000.000.00-61050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220121P000500002021-11-23 9:39AM EST50.000.010.000.330.00-1403678.91%
TGT220121P000550002021-12-17 2:00PM EST55.000.030.000.000.00-1050.00%
TGT220121P000600002022-01-04 2:15PM EST60.000.050.000.000.00-1050.00%
TGT220121P000650002021-12-20 9:30AM EST65.000.010.000.000.00-2050.00%
TGT220121P000700002021-12-22 1:47PM EST70.000.080.000.000.00-2050.00%
TGT220121P000750002021-11-10 6:52AM EST75.000.350.020.030.00-181409.38%
TGT220121P000800002021-12-23 9:50AM EST80.000.060.000.000.00-8050.00%
TGT220121P000850002022-01-06 12:24PM EST85.000.010.000.000.00-1050.00%
TGT220121P000900002021-12-20 1:39PM EST90.000.040.000.000.00-24050.00%
TGT220121P000950002022-01-06 12:23PM EST95.000.010.000.000.00-6050.00%
TGT220121P000975002022-01-13 2:15PM EST97.500.010.000.000.00-2050.00%
TGT220121P001000002022-01-13 2:14PM EST100.000.010.000.000.00-5050.00%
TGT220121P001050002021-12-21 3:11PM EST105.000.030.000.000.00-250100.00%
TGT220121P001100002021-12-21 3:03PM EST110.000.010.000.000.00-7050.00%
TGT220121P001150002022-01-06 10:19AM EST115.000.010.000.000.00-5050.00%
TGT220121P001200002021-11-16 3:24PM EST120.000.050.090.120.00-2321276.56%
TGT220121P001250002022-01-07 9:36AM EST125.000.010.000.000.00-4050.00%
TGT220121P001300002022-01-05 10:58AM EST130.000.020.000.000.00-3050.00%
TGT220121P001350002022-01-14 1:02PM EST135.000.010.000.000.00-7050.00%
TGT220121P001400002022-01-11 11:37AM EST140.000.030.000.000.00-2050.00%
TGT220121P001450002022-01-07 12:47PM EST145.000.020.000.000.00-10050.00%
TGT220121P001500002022-01-18 10:22AM EST150.000.020.000.000.00-3050.00%
TGT220121P001550002022-01-18 9:54AM EST155.000.020.000.000.00-85050.00%
TGT220121P001600002022-01-18 2:52PM EST160.000.020.000.000.00-58050.00%
TGT220121P001650002022-01-18 12:23PM EST165.000.020.000.000.00-11050.00%
TGT220121P001700002022-01-18 3:43PM EST170.000.010.000.000.00-250050.00%
TGT220121P001750002022-01-18 1:43PM EST175.000.040.000.000.00-329050.00%
TGT220121P001800002022-01-18 9:32AM EST180.000.070.000.000.00-4050.00%
TGT220121P001850002022-01-18 3:59PM EST185.000.040.000.000.00-16050.00%
TGT220121P001900002022-01-18 2:31PM EST190.000.050.000.000.00-163025.00%
TGT220121P001950002022-01-18 1:41PM EST195.000.090.000.000.00-9025.00%
TGT220121P002000002022-01-18 3:32PM EST200.000.100.000.000.00-548025.00%
TGT220121P002050002022-01-18 3:23PM EST205.000.190.000.000.00-70012.50%
TGT220121P002100002022-01-18 3:10PM EST210.000.370.000.000.00-747012.50%
TGT220121P002125002022-01-18 3:57PM EST212.500.610.000.000.00-656012.50%
TGT220121P002150002022-01-18 3:55PM EST215.000.960.000.000.00-83806.25%
TGT220121P002175002022-01-18 3:53PM EST217.501.470.000.000.00-44103.13%
TGT220121P002200002022-01-18 3:47PM EST220.002.400.000.000.00-65600.05%
TGT220121P002225002022-01-18 3:26PM EST222.503.700.000.000.00-7300.00%
TGT220121P002250002022-01-18 3:47PM EST225.005.770.000.000.00-10300.00%
TGT220121P002275002022-01-18 3:50PM EST227.507.510.000.000.00-4000.00%
TGT220121P002300002022-01-18 3:33PM EST230.009.620.000.000.00-21300.00%
TGT220121P002325002022-01-18 12:37PM EST232.5013.700.000.000.00-800.00%
TGT220121P002350002022-01-18 3:05PM EST235.0014.750.000.000.00-1300.00%
TGT220121P002375002022-01-11 12:42PM EST237.5010.500.000.000.00-200.00%
TGT220121P002400002022-01-18 3:33PM EST240.0020.220.000.000.00-10100.00%
TGT220121P002425002022-01-18 2:00PM EST242.5022.450.000.000.00-300.00%
TGT220121P002450002022-01-14 9:51AM EST245.0021.340.000.000.00-500.00%
TGT220121P002475002022-01-06 1:44PM EST247.5016.750.000.000.00--00.00%
TGT220121P002500002022-01-18 3:41PM EST250.0030.000.000.000.00-1300.00%
TGT220121P002525002022-01-18 12:11AM EST252.5026.650.000.000.00--00.00%
TGT220121P002550002022-01-18 11:57AM EST255.0036.150.000.000.00-100.00%
TGT220121P002600002022-01-18 2:32PM EST260.0039.920.000.000.00-5100.00%
TGT220121P002650002022-01-18 1:52PM EST265.0045.200.000.000.00-2000.00%
TGT220121P002700002022-01-18 2:42PM EST270.0049.650.000.000.00-200.00%
TGT220121P002800002022-01-18 2:42PM EST280.0059.660.000.000.00-700.00%
TGT220121P002900002021-12-27 9:31AM EST290.0066.550.000.000.00-100.00%
TGT220121P003000002022-01-11 9:31AM EST300.0073.500.000.000.00-200.00%
TGT220121P003100002021-10-22 11:02AM EST310.0055.050.000.000.00-300.00%
TGT220121P003200002021-11-23 10:34AM EST320.0073.48100.45101.050.00-20228.22%
TGT220121P003300002021-10-25 12:40PM EST330.0070.9082.3584.600.00-120.00%
TGT220121P003400002021-10-27 2:49PM EST340.0084.3092.2594.500.00--10.00%
TGT220121P003500002021-10-27 9:01AM EST350.0093.35102.55104.050.00--50.00%
TGT220121P003600002021-11-10 6:52AM EST360.00118.00121.60122.700.00--10.00%
TGT220121P003700002022-01-06 2:10PM EST370.00146.000.000.000.00-100.00%
TGT220121P003800002022-01-06 9:38AM EST380.00151.950.000.000.00--00.00%