TGT - Target Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230609C00085000 | 2023-05-23 2:28PM EDT | 85.00 | 63.66 | 46.05 | 46.85 | 0.00 | - | 3 | 6 | 249.22% |
| TGT230609C00090000 | 2023-05-17 10:30AM EDT | 90.00 | 70.75 | 41.15 | 41.85 | 0.00 | - | - | 0 | 220.70% |
| TGT230609C00110000 | 2023-05-31 1:59PM EDT | 110.00 | 22.30 | 21.30 | 21.70 | 0.00 | - | - | 100 | 98.63% |
| TGT230609C00112000 | 2023-06-01 1:02PM EDT | 112.00 | 18.40 | 19.15 | 19.85 | 0.00 | - | - | 2 | 107.42% |
| TGT230609C00114000 | 2023-06-05 9:32AM EDT | 114.00 | 18.61 | 17.40 | 17.85 | 0.00 | - | 1 | 6 | 64.06% |
| TGT230609C00115000 | 2023-05-26 11:02AM EDT | 115.00 | 24.75 | 16.15 | 16.75 | 0.00 | - | 1 | 1 | 83.59% |
| TGT230609C00117000 | 2023-05-31 1:41PM EDT | 117.00 | 15.65 | 14.45 | 14.80 | 0.00 | - | - | 1 | 53.13% |
| TGT230609C00119000 | 2023-06-05 12:00PM EDT | 119.00 | 11.70 | 12.10 | 12.60 | 0.00 | - | 40 | 14 | 0.00% |
| TGT230609C00120000 | 2023-06-07 12:11PM EDT | 120.00 | 11.80 | 11.45 | 11.70 | -0.35 | -2.88% | 23 | 34 | 56.25% |
| TGT230609C00121000 | 2023-06-07 9:50AM EDT | 121.00 | 10.95 | 10.20 | 10.65 | +1.35 | +14.06% | 11 | 108 | 45.51% |
| TGT230609C00122000 | 2023-06-05 11:47AM EDT | 122.00 | 8.40 | 9.45 | 9.65 | 0.00 | - | 2 | 3 | 41.80% |
| TGT230609C00123000 | 2023-06-07 9:52AM EDT | 123.00 | 9.02 | 8.25 | 8.65 | +1.32 | +17.14% | 6 | 98 | 37.89% |
| TGT230609C00124000 | 2023-06-06 2:47PM EDT | 124.00 | 8.35 | 7.20 | 7.75 | 0.00 | - | 84 | 46 | 43.16% |
| TGT230609C00125000 | 2023-06-06 1:58PM EDT | 125.00 | 6.70 | 6.40 | 6.70 | -0.40 | -5.63% | 2 | 100 | 35.06% |
| TGT230609C00126000 | 2023-06-07 10:44AM EDT | 126.00 | 5.30 | 5.50 | 5.70 | -0.30 | -5.36% | 12 | 42 | 30.66% |
| TGT230609C00127000 | 2023-06-07 11:04AM EDT | 127.00 | 4.40 | 4.60 | 4.75 | -1.35 | -23.48% | 7 | 121 | 29.10% |
| TGT230609C00128000 | 2023-06-07 11:20AM EDT | 128.00 | 3.80 | 3.60 | 3.85 | -1.18 | -23.69% | 5 | 279 | 28.47% |
| TGT230609C00129000 | 2023-06-07 12:36PM EDT | 129.00 | 3.10 | 2.81 | 2.95 | -1.10 | -26.19% | 24 | 370 | 26.07% |
| TGT230609C00130000 | 2023-06-07 12:25PM EDT | 130.00 | 2.48 | 2.08 | 2.16 | -0.91 | -26.84% | 102 | 1,190 | 25.05% |
| TGT230609C00131000 | 2023-06-07 12:40PM EDT | 131.00 | 1.69 | 1.45 | 1.51 | -0.78 | -31.58% | 219 | 1,220 | 24.85% |
| TGT230609C00132000 | 2023-06-07 12:54PM EDT | 132.00 | 0.98 | 0.96 | 0.99 | -0.87 | -47.03% | 1,399 | 968 | 24.66% |
| TGT230609C00133000 | 2023-06-07 12:53PM EDT | 133.00 | 0.62 | 0.60 | 0.62 | -0.73 | -54.07% | 1,074 | 2,086 | 24.81% |
| TGT230609C00134000 | 2023-06-07 12:53PM EDT | 134.00 | 0.36 | 0.34 | 0.36 | -0.58 | -61.70% | 953 | 1,120 | 24.85% |
| TGT230609C00135000 | 2023-06-07 12:51PM EDT | 135.00 | 0.21 | 0.20 | 0.22 | -0.40 | -65.57% | 1,118 | 2,651 | 25.83% |
| TGT230609C00136000 | 2023-06-07 12:47PM EDT | 136.00 | 0.14 | 0.12 | 0.14 | -0.25 | -64.10% | 337 | 1,720 | 27.15% |
| TGT230609C00137000 | 2023-06-07 12:26PM EDT | 137.00 | 0.11 | 0.08 | 0.09 | -0.15 | -57.69% | 307 | 1,075 | 28.52% |
| TGT230609C00138000 | 2023-06-07 12:04PM EDT | 138.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 353 | 1,357 | 30.86% |
| TGT230609C00139000 | 2023-06-07 12:41PM EDT | 139.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 41 | 751 | 32.62% |
| TGT230609C00140000 | 2023-06-07 12:33PM EDT | 140.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 134 | 1,610 | 34.77% |
| TGT230609C00141000 | 2023-06-07 11:51AM EDT | 141.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 24 | 223 | 36.33% |
| TGT230609C00142000 | 2023-06-07 11:58AM EDT | 142.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 395 | 39.45% |
| TGT230609C00143000 | 2023-06-07 12:35PM EDT | 143.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 245 | 42.58% |
| TGT230609C00144000 | 2023-06-07 11:14AM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 21 | 311 | 42.97% |
| TGT230609C00145000 | 2023-06-07 11:09AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 534 | 46.09% |
| TGT230609C00146000 | 2023-06-07 9:49AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 316 | 48.83% |
| TGT230609C00147000 | 2023-06-05 12:08PM EDT | 147.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 115 | 307 | 51.56% |
| TGT230609C00148000 | 2023-06-07 12:26PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 1,200 | 50.00% |
| TGT230609C00149000 | 2023-06-07 11:06AM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 201 | 53.13% |
| TGT230609C00150000 | 2023-06-07 11:16AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 147 | 1,442 | 51.56% |
| TGT230609C00152500 | 2023-06-05 3:22PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 229 | 56.25% |
| TGT230609C00155000 | 2023-06-06 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,055 | 62.50% |
| TGT230609C00157500 | 2023-06-06 10:28AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 278 | 68.75% |
| TGT230609C00160000 | 2023-06-07 9:48AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,011 | 75.00% |
| TGT230609C00162500 | 2023-06-02 10:18AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 42 | 78.13% |
| TGT230609C00165000 | 2023-06-05 10:18AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 404 | 84.38% |
| TGT230609C00167500 | 2023-05-31 11:23AM EDT | 167.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 53 | 90.63% |
| TGT230609C00170000 | 2023-06-06 3:49PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 93.75% |
| TGT230609C00172500 | 2023-06-05 9:34AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 98.44% |
| TGT230609C00175000 | 2023-06-05 3:56PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 103.13% |
| TGT230609C00180000 | 2023-05-26 3:37PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 112.50% |
| TGT230609C00185000 | 2023-05-25 12:14PM EDT | 185.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 121.88% |
| TGT230609C00190000 | 2023-05-30 9:53AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 131.25% |
| TGT230609C00195000 | 2023-05-31 10:37AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 257 | 137.50% |
| TGT230609C00200000 | 2023-05-25 12:14PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 146.88% |
| TGT230609C00205000 | 2023-05-15 2:46PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 1 | 156.25% |
| TGT230609C00210000 | 2023-05-15 1:54PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 162.50% |
| TGT230609C00230000 | 2023-05-01 9:30AM EDT | 230.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 190.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230609P00075000 | 2023-05-30 12:16PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 62 | 200.00% |
| TGT230609P00080000 | 2023-06-02 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 181.25% |
| TGT230609P00085000 | 2023-05-30 3:00PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 58 | 156.25% |
| TGT230609P00090000 | 2023-06-06 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 137.50% |
| TGT230609P00095000 | 2023-06-02 9:36AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 106 | 118.75% |
| TGT230609P00100000 | 2023-06-07 9:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 782 | 103.13% |
| TGT230609P00105000 | 2023-06-07 12:11PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 84.38% |
| TGT230609P00110000 | 2023-06-07 9:42AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 880 | 68.75% |
| TGT230609P00111000 | 2023-06-05 10:59AM EDT | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 201 | 272 | 65.63% |
| TGT230609P00112000 | 2023-06-05 2:48PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 51 | 62.50% |
| TGT230609P00113000 | 2023-06-06 3:37PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 262 | 59.38% |
| TGT230609P00114000 | 2023-06-06 2:08PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 270 | 56.25% |
| TGT230609P00115000 | 2023-06-06 3:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 1,104 | 53.13% |
| TGT230609P00116000 | 2023-06-07 10:23AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 602 | 50.00% |
| TGT230609P00117000 | 2023-06-06 3:21PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 490 | 50.78% |
| TGT230609P00118000 | 2023-06-07 9:58AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 378 | 47.66% |
| TGT230609P00119000 | 2023-06-07 12:18PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 97 | 985 | 48.44% |
| TGT230609P00120000 | 2023-06-07 12:49PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 222 | 2,216 | 44.53% |
| TGT230609P00121000 | 2023-06-07 10:33AM EDT | 121.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 290 | 41.41% |
| TGT230609P00122000 | 2023-06-07 11:49AM EDT | 122.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 44 | 711 | 39.84% |
| TGT230609P00123000 | 2023-06-07 12:42PM EDT | 123.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 55 | 764 | 36.33% |
| TGT230609P00124000 | 2023-06-07 12:34PM EDT | 124.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 63 | 468 | 33.99% |
| TGT230609P00125000 | 2023-06-07 12:42PM EDT | 125.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 268 | 2,380 | 32.42% |
| TGT230609P00126000 | 2023-06-07 12:40PM EDT | 126.00 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 200 | 1,735 | 30.66% |
| TGT230609P00127000 | 2023-06-07 12:47PM EDT | 127.00 | 0.11 | 0.12 | 0.14 | -0.05 | -31.25% | 331 | 1,516 | 29.10% |
| TGT230609P00128000 | 2023-06-07 12:42PM EDT | 128.00 | 0.18 | 0.21 | 0.23 | -0.05 | -21.74% | 556 | 1,205 | 28.08% |
| TGT230609P00129000 | 2023-06-07 12:54PM EDT | 129.00 | 0.38 | 0.36 | 0.39 | +0.06 | +18.75% | 504 | 904 | 27.54% |
| TGT230609P00130000 | 2023-06-07 12:49PM EDT | 130.00 | 0.58 | 0.60 | 0.65 | +0.08 | +16.00% | 1,720 | 1,891 | 27.49% |
| TGT230609P00131000 | 2023-06-07 12:50PM EDT | 131.00 | 0.93 | 0.96 | 1.00 | +0.18 | +24.00% | 617 | 2,915 | 27.00% |
| TGT230609P00132000 | 2023-06-07 12:50PM EDT | 132.00 | 1.43 | 1.46 | 1.51 | +0.32 | +28.83% | 301 | 3,172 | 27.39% |
| TGT230609P00133000 | 2023-06-07 12:09PM EDT | 133.00 | 2.00 | 2.05 | 2.13 | +0.44 | +28.21% | 61 | 596 | 27.59% |
| TGT230609P00134000 | 2023-06-07 11:30AM EDT | 134.00 | 2.69 | 2.78 | 2.92 | +0.54 | +25.12% | 14 | 499 | 29.49% |
| TGT230609P00135000 | 2023-06-07 11:21AM EDT | 135.00 | 3.65 | 3.60 | 3.80 | +0.93 | +34.19% | 13 | 1,478 | 32.13% |
| TGT230609P00136000 | 2023-06-07 11:26AM EDT | 136.00 | 4.60 | 4.50 | 4.70 | +0.87 | +23.32% | 9 | 624 | 34.28% |
| TGT230609P00137000 | 2023-06-07 9:39AM EDT | 137.00 | 5.50 | 5.45 | 5.70 | +1.05 | +23.60% | 11 | 451 | 39.26% |
| TGT230609P00138000 | 2023-06-07 9:39AM EDT | 138.00 | 6.60 | 6.35 | 6.75 | -0.15 | -2.22% | 4 | 143 | 46.09% |
| TGT230609P00139000 | 2023-06-06 1:03PM EDT | 139.00 | 7.40 | 7.25 | 7.85 | 0.00 | - | 3 | 177 | 54.79% |
| TGT230609P00140000 | 2023-06-07 11:34AM EDT | 140.00 | 8.22 | 8.45 | 8.65 | +0.82 | +11.08% | 5 | 265 | 50.78% |
| TGT230609P00141000 | 2023-06-06 3:58PM EDT | 141.00 | 8.30 | 9.25 | 9.60 | 0.00 | - | 75 | 64 | 52.34% |
| TGT230609P00142000 | 2023-06-07 12:46PM EDT | 142.00 | 10.23 | 10.30 | 10.65 | +0.92 | +9.88% | 6 | 48 | 59.18% |
| TGT230609P00143000 | 2023-06-06 9:42AM EDT | 143.00 | 12.47 | 11.20 | 11.70 | 0.00 | - | 1 | 15 | 66.02% |
| TGT230609P00144000 | 2023-06-06 1:20PM EDT | 144.00 | 11.70 | 12.25 | 12.70 | -0.90 | -7.14% | 5 | 10 | 53.71% |
| TGT230609P00145000 | 2023-06-06 9:33AM EDT | 145.00 | 14.70 | 13.20 | 13.65 | 0.00 | - | 1 | 9 | 71.19% |
| TGT230609P00146000 | 2023-06-06 10:00AM EDT | 146.00 | 15.39 | 14.45 | 14.65 | 0.00 | - | 2 | 2 | 67.77% |
| TGT230609P00147000 | 2023-05-31 12:07PM EDT | 147.00 | 14.25 | 15.20 | 15.65 | 0.00 | - | 4 | 0 | 55.47% |
| TGT230609P00148000 | 2023-06-06 3:09PM EDT | 148.00 | 15.40 | 16.45 | 16.65 | 0.00 | - | 1 | 2 | 74.80% |
| TGT230609P00149000 | 2023-06-01 1:04PM EDT | 149.00 | 18.60 | 17.45 | 17.75 | 0.00 | - | 1 | 0 | 82.42% |
| TGT230609P00150000 | 2023-06-07 10:44AM EDT | 150.00 | 19.00 | 18.45 | 18.65 | +1.65 | +9.51% | 4 | 1 | 81.54% |
| TGT230609P00152500 | 2023-06-02 9:33AM EDT | 152.50 | 21.55 | 20.75 | 21.60 | 0.00 | - | 1 | 0 | 100.29% |
| TGT230609P00155000 | 2023-06-06 10:17AM EDT | 155.00 | 24.28 | 23.25 | 23.65 | 0.00 | - | 10 | 0 | 83.59% |
| TGT230609P00160000 | 2023-06-01 9:33AM EDT | 160.00 | 31.30 | 28.15 | 28.90 | 0.00 | - | 4 | 0 | 109.77% |
| TGT230609P00165000 | 2023-05-22 9:54AM EDT | 165.00 | 14.84 | 33.15 | 34.05 | 0.00 | - | 1 | 0 | 133.20% |
| TGT230609P00170000 | 2023-05-19 1:05PM EDT | 170.00 | 18.28 | 38.25 | 38.90 | 0.00 | - | 1 | 0 | 144.14% |
| TGT230609P00175000 | 2023-05-23 10:01AM EDT | 175.00 | 24.45 | 43.20 | 43.90 | 0.00 | - | - | 0 | 153.91% |
| TGT230609P00177500 | 2023-05-26 9:57AM EDT | 177.50 | 39.25 | 45.65 | 46.45 | 0.00 | - | 1 | 0 | 160.16% |
| TGT230609P00180000 | 2023-05-17 11:07AM EDT | 180.00 | 17.70 | 48.10 | 48.95 | 0.00 | - | - | 0 | 162.11% |
| TGT230609P00185000 | 2023-05-30 9:35AM EDT | 185.00 | 47.80 | 53.15 | 53.90 | 0.00 | - | - | 0 | 174.22% |
| TGT230609P00205000 | 2023-05-18 10:10AM EDT | 205.00 | 46.50 | 73.20 | 73.90 | 0.00 | - | 1 | 0 | 221.88% |
| TGT230609P00215000 | 2023-05-31 10:18AM EDT | 215.00 | 80.15 | 83.25 | 83.95 | 0.00 | - | - | 0 | 250.98% |
© 2023 Yahoo. All rights reserved.