Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.83-0.36 (-0.14%)
At close: 4:02PM EDT
251.54 -0.35 (-0.14%)
After hours: 04:21PM EDT
After hours: 04:21PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT211022C00165000 | 2021-10-18 2:23AM EDT | 165.00 | 80.65 | 86.50 | 87.00 | 0.00 | - | - | 0 | 208.59% |
| TGT211022C00200000 | 2021-09-20 3:44PM EDT | 200.00 | 42.19 | 51.40 | 52.85 | 0.00 | - | - | 1 | 133.40% |
| TGT211022C00210000 | 2021-10-15 11:24AM EDT | 210.00 | 35.20 | 41.25 | 41.95 | 0.00 | - | 18 | 24 | 94.53% |
| TGT211022C00212500 | 2021-10-08 2:50PM EDT | 212.50 | 17.48 | 38.90 | 39.60 | 0.00 | - | 1 | 1 | 101.47% |
| TGT211022C00215000 | 2021-10-18 12:34PM EDT | 215.00 | 37.70 | 36.50 | 36.90 | 0.00 | - | 1 | 1 | 77.73% |
| TGT211022C00220000 | 2021-10-18 11:27AM EDT | 220.00 | 32.25 | 31.45 | 32.10 | 0.00 | - | 1 | 4 | 83.79% |
| TGT211022C00222500 | 2021-10-19 9:55AM EDT | 222.50 | 33.63 | 29.05 | 29.45 | 0.00 | - | 4 | 7 | 67.97% |
| TGT211022C00225000 | 2021-10-20 3:41PM EDT | 225.00 | 26.70 | 26.55 | 27.00 | -0.27 | -1.00% | 4 | 26 | 66.41% |
| TGT211022C00227500 | 2021-10-15 11:26AM EDT | 227.50 | 17.52 | 24.00 | 24.50 | 0.00 | - | 1 | 33 | 60.84% |
| TGT211022C00230000 | 2021-10-20 10:50AM EDT | 230.00 | 23.68 | 21.50 | 22.05 | +1.60 | +7.25% | 1 | 292 | 58.11% |
| TGT211022C00232500 | 2021-10-20 10:50AM EDT | 232.50 | 21.21 | 19.05 | 19.45 | +1.59 | +8.10% | 7 | 149 | 46.88% |
| TGT211022C00235000 | 2021-10-20 11:54AM EDT | 235.00 | 18.70 | 16.55 | 17.00 | +0.64 | +3.54% | 21 | 424 | 44.34% |
| TGT211022C00237500 | 2021-10-20 2:56PM EDT | 237.50 | 14.40 | 14.25 | 14.45 | -1.05 | -6.80% | 20 | 546 | 36.23% |
| TGT211022C00240000 | 2021-10-20 3:43PM EDT | 240.00 | 11.90 | 11.60 | 12.05 | -0.33 | -2.70% | 49 | 354 | 34.96% |
| TGT211022C00242500 | 2021-10-20 3:06PM EDT | 242.50 | 9.35 | 9.10 | 9.50 | -1.02 | -9.84% | 29 | 126 | 27.34% |
| TGT211022C00245000 | 2021-10-20 1:48PM EDT | 245.00 | 7.44 | 6.70 | 7.10 | +0.09 | +1.22% | 45 | 294 | 24.12% |
| TGT211022C00247500 | 2021-10-20 3:40PM EDT | 247.50 | 4.37 | 4.35 | 4.75 | -0.67 | -13.29% | 63 | 286 | 20.17% |
| TGT211022C00250000 | 2021-10-20 3:46PM EDT | 250.00 | 2.44 | 2.34 | 2.66 | -0.72 | -22.78% | 79 | 498 | 17.41% |
| TGT211022C00252500 | 2021-10-20 3:57PM EDT | 252.50 | 1.16 | 1.08 | 1.24 | -0.53 | -31.36% | 379 | 770 | 17.02% |
| TGT211022C00255000 | 2021-10-20 3:56PM EDT | 255.00 | 0.47 | 0.48 | 0.57 | -0.45 | -48.91% | 683 | 837 | 18.63% |
| TGT211022C00257500 | 2021-10-20 3:51PM EDT | 257.50 | 0.28 | 0.25 | 0.30 | -0.25 | -47.17% | 407 | 1,923 | 21.24% |
| TGT211022C00260000 | 2021-10-20 3:58PM EDT | 260.00 | 0.18 | 0.17 | 0.19 | -0.16 | -47.06% | 1,044 | 1,040 | 24.41% |
| TGT211022C00265000 | 2021-10-20 2:54PM EDT | 265.00 | 0.13 | 0.10 | 0.16 | -0.06 | -31.58% | 141 | 344 | 33.89% |
| TGT211022C00270000 | 2021-10-20 2:53PM EDT | 270.00 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 27 | 411 | 39.45% |
| TGT211022C00275000 | 2021-10-20 9:34AM EDT | 275.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 3 | 335 | 46.09% |
| TGT211022C00280000 | 2021-10-20 1:03PM EDT | 280.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 69 | 60 | 50.00% |
| TGT211022C00285000 | 2021-10-20 3:13PM EDT | 285.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 50 | 16 | 53.13% |
| TGT211022C00290000 | 2021-10-20 1:24PM EDT | 290.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 16 | 458 | 59.38% |
| TGT211022C00295000 | 2021-10-20 2:44PM EDT | 295.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 15 | 65.63% |
| TGT211022C00300000 | 2021-10-19 12:15PM EDT | 300.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 173 | 71.88% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT211022P00140000 | 2021-09-30 3:07PM EDT | 140.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 1 | 234.38% |
| TGT211022P00145000 | 2021-10-06 10:40AM EDT | 145.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 20 | 196.88% |
| TGT211022P00160000 | 2021-10-13 2:41PM EDT | 160.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 80 | 87 | 189.84% |
| TGT211022P00165000 | 2021-10-13 2:36PM EDT | 165.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 160 | 163 | 175.78% |
| TGT211022P00170000 | 2021-10-18 9:37AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 85 | 115 | 156.25% |
| TGT211022P00175000 | 2021-10-13 2:38PM EDT | 175.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 61 | 150.78% |
| TGT211022P00180000 | 2021-10-08 2:28PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.94% |
| TGT211022P00185000 | 2021-10-14 1:35PM EDT | 185.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 8 | 129.69% |
| TGT211022P00190000 | 2021-10-14 12:19PM EDT | 190.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 134.57% |
| TGT211022P00195000 | 2021-10-18 9:52AM EDT | 195.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 25 | 83 | 125.00% |
| TGT211022P00200000 | 2021-10-18 2:26PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 81 | 99 | 91.41% |
| TGT211022P00202500 | 2021-10-18 10:45AM EDT | 202.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 12 | 86.72% |
| TGT211022P00205000 | 2021-10-20 3:57PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 166 | 79.69% |
| TGT211022P00207500 | 2021-10-18 11:40AM EDT | 207.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 19 | 78.13% |
| TGT211022P00210000 | 2021-10-18 2:13PM EDT | 210.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 44 | 110 | 70.31% |
| TGT211022P00212500 | 2021-10-20 1:12PM EDT | 212.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 35 | 66.41% |
| TGT211022P00215000 | 2021-10-19 3:32PM EDT | 215.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 105 | 66.80% |
| TGT211022P00217500 | 2021-10-19 10:40AM EDT | 217.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 66 | 60.94% |
| TGT211022P00220000 | 2021-10-19 3:30PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 224 | 56.25% |
| TGT211022P00222500 | 2021-10-18 1:09PM EDT | 222.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 7 | 32 | 53.91% |
| TGT211022P00225000 | 2021-10-20 3:13PM EDT | 225.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 372 | 50.78% |
| TGT211022P00227500 | 2021-10-18 2:17PM EDT | 227.50 | 0.08 | 0.02 | 0.05 | 0.00 | - | 3 | 54 | 50.39% |
| TGT211022P00230000 | 2021-10-20 11:26AM EDT | 230.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 13 | 614 | 45.70% |
| TGT211022P00232500 | 2021-10-20 2:39PM EDT | 232.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 20 | 176 | 41.02% |
| TGT211022P00235000 | 2021-10-20 10:50AM EDT | 235.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1 | 496 | 37.11% |
| TGT211022P00237500 | 2021-10-20 3:56PM EDT | 237.50 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 10 | 238 | 33.01% |
| TGT211022P00240000 | 2021-10-20 3:59PM EDT | 240.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 27 | 358 | 28.71% |
| TGT211022P00242500 | 2021-10-20 3:44PM EDT | 242.50 | 0.10 | 0.09 | 0.12 | -0.12 | -54.55% | 58 | 215 | 25.39% |
| TGT211022P00245000 | 2021-10-20 3:25PM EDT | 245.00 | 0.20 | 0.15 | 0.21 | -0.10 | -33.33% | 79 | 1,588 | 22.56% |
| TGT211022P00247500 | 2021-10-20 3:26PM EDT | 247.50 | 0.40 | 0.32 | 0.41 | -0.15 | -27.27% | 177 | 206 | 20.02% |
| TGT211022P00250000 | 2021-10-20 3:57PM EDT | 250.00 | 0.83 | 0.76 | 0.83 | -0.27 | -24.55% | 249 | 559 | 17.41% |
| TGT211022P00252500 | 2021-10-20 3:52PM EDT | 252.50 | 1.90 | 1.77 | 2.07 | -0.15 | -7.32% | 272 | 1,432 | 18.80% |
| TGT211022P00255000 | 2021-10-20 3:47PM EDT | 255.00 | 3.75 | 3.50 | 3.95 | -0.15 | -3.85% | 28 | 183 | 21.53% |
| TGT211022P00257500 | 2021-10-20 2:48PM EDT | 257.50 | 6.25 | 5.85 | 6.20 | +2.40 | +62.34% | 11 | 78 | 25.59% |
| TGT211022P00260000 | 2021-10-20 11:52AM EDT | 260.00 | 6.65 | 8.25 | 8.80 | +1.25 | +23.15% | 13 | 22 | 34.30% |
| TGT211022P00270000 | 2021-10-15 2:52PM EDT | 270.00 | 22.95 | 18.00 | 18.60 | 0.00 | - | 1 | 2 | 53.56% |
© 2021 Verizon Media. All rights reserved.
