Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220701C00110000 | 2022-06-27 1:56PM EDT | 110.00 | 39.45 | 30.75 | 31.65 | 0.00 | - | - | 2 | 0.00% |
| TGT220701C00115000 | 2022-06-17 9:36AM EDT | 115.00 | 24.75 | 25.70 | 26.75 | 0.00 | - | 1 | 1 | 0.00% |
| TGT220701C00116000 | 2022-06-27 9:35AM EDT | 116.00 | 34.10 | 25.10 | 25.90 | 0.00 | - | - | 1 | 171.88% |
| TGT220701C00120000 | 2022-06-17 9:36AM EDT | 120.00 | 20.41 | 21.25 | 21.65 | 0.00 | - | 12 | 11 | 0.00% |
| TGT220701C00122000 | 2022-06-30 9:38AM EDT | 122.00 | 15.95 | 19.35 | 19.65 | 0.00 | - | 2 | 0 | 0.00% |
| TGT220701C00125000 | 2022-06-29 3:27PM EDT | 125.00 | 17.47 | 16.25 | 16.70 | 0.00 | - | 2 | 6 | 0.00% |
| TGT220701C00129000 | 2022-06-28 1:28PM EDT | 129.00 | 17.60 | 12.20 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| TGT220701C00130000 | 2022-07-01 1:18PM EDT | 130.00 | 10.48 | 11.25 | 11.70 | -4.32 | -29.19% | 3 | 17 | 0.00% |
| TGT220701C00132000 | 2022-06-27 1:56PM EDT | 132.00 | 17.50 | 9.25 | 9.60 | 0.00 | - | - | 0 | 0.00% |
| TGT220701C00133000 | 2022-06-30 11:12AM EDT | 133.00 | 7.35 | 8.25 | 8.60 | 0.00 | - | 22 | 23 | 0.00% |
| TGT220701C00135000 | 2022-07-01 1:18PM EDT | 135.00 | 5.50 | 6.30 | 6.85 | -1.75 | -24.14% | 27 | 78 | 25.00% |
| TGT220701C00136000 | 2022-07-01 1:46PM EDT | 136.00 | 5.52 | 5.30 | 5.60 | -0.46 | -7.69% | 12 | 94 | 0.00% |
| TGT220701C00137000 | 2022-07-01 10:24AM EDT | 137.00 | 3.59 | 4.40 | 4.70 | -0.86 | -19.33% | 48 | 74 | 0.00% |
| TGT220701C00138000 | 2022-07-01 1:12PM EDT | 138.00 | 2.56 | 2.87 | 3.55 | -2.09 | -44.95% | 20 | 53 | 0.00% |
| TGT220701C00139000 | 2022-07-01 1:30PM EDT | 139.00 | 2.00 | 2.08 | 2.61 | -1.36 | -40.48% | 60 | 39 | 0.00% |
| TGT220701C00140000 | 2022-07-01 1:46PM EDT | 140.00 | 1.62 | 1.45 | 1.70 | -0.38 | -19.00% | 68 | 264 | 0.00% |
| TGT220701C00141000 | 2022-07-01 1:44PM EDT | 141.00 | 0.76 | 0.71 | 0.81 | -0.60 | -44.12% | 166 | 454 | 0.00% |
| TGT220701C00142000 | 2022-07-01 1:44PM EDT | 142.00 | 0.22 | 0.22 | 0.27 | -0.97 | -81.51% | 287 | 254 | 11.48% |
| TGT220701C00143000 | 2022-07-01 1:44PM EDT | 143.00 | 0.06 | 0.04 | 0.07 | -0.45 | -88.24% | 202 | 664 | 13.87% |
| TGT220701C00144000 | 2022-07-01 12:40PM EDT | 144.00 | 0.03 | 0.02 | 0.04 | -0.49 | -94.23% | 78 | 252 | 18.95% |
| TGT220701C00145000 | 2022-07-01 1:41PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 76 | 613 | 24.22% |
| TGT220701C00146000 | 2022-07-01 1:20PM EDT | 146.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 47 | 596 | 30.08% |
| TGT220701C00147000 | 2022-07-01 12:48PM EDT | 147.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 214 | 621 | 35.94% |
| TGT220701C00148000 | 2022-07-01 11:48AM EDT | 148.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 278 | 39.06% |
| TGT220701C00149000 | 2022-07-01 12:42PM EDT | 149.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 21 | 353 | 44.14% |
| TGT220701C00150000 | 2022-07-01 1:01PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 54 | 1,092 | 52.34% |
| TGT220701C00152500 | 2022-07-01 11:57AM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 603 | 943 | 56.25% |
| TGT220701C00155000 | 2022-07-01 1:32PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,211 | 62.50% |
| TGT220701C00157500 | 2022-07-01 1:32PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 366 | 81.25% |
| TGT220701C00160000 | 2022-07-01 10:56AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 774 | 81.25% |
| TGT220701C00162500 | 2022-06-29 3:11PM EDT | 162.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 278 | 103.13% |
| TGT220701C00165000 | 2022-06-30 10:27AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 683 | 100.00% |
| TGT220701C00167500 | 2022-06-28 11:06AM EDT | 167.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 121.88% |
| TGT220701C00170000 | 2022-07-01 12:44PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 397 | 118.75% |
| TGT220701C00172500 | 2022-06-17 11:35AM EDT | 172.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 92 | 40 | 142.19% |
| TGT220701C00175000 | 2022-06-27 10:15AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 217 | 150.00% |
| TGT220701C00180000 | 2022-06-23 12:06PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 668 | 150.00% |
| TGT220701C00185000 | 2022-06-28 3:27PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 846 | 185.94% |
| TGT220701C00190000 | 2022-06-17 10:23AM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 484 | 181.25% |
| TGT220701C00195000 | 2022-06-13 1:21PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 93 | 114 | 218.75% |
| TGT220701C00200000 | 2022-06-29 3:11PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 280 | 212.50% |
| TGT220701C00205000 | 2022-06-13 10:18AM EDT | 205.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 181 | 246.88% |
| TGT220701C00210000 | 2022-06-16 2:46PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 440 | 237.50% |
| TGT220701C00215000 | 2022-06-10 12:53PM EDT | 215.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 162 | 228 | 275.00% |
| TGT220701C00220000 | 2022-06-10 12:59PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 178 | 631 | 290.63% |
| TGT220701C00225000 | 2022-06-06 10:20AM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 303.13% |
| TGT220701C00230000 | 2022-06-13 12:44PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 19 | 315.63% |
| TGT220701C00235000 | 2022-05-18 1:12PM EDT | 235.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 386.72% |
| TGT220701C00240000 | 2022-06-15 3:17PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 95 | 340.63% |
| TGT220701C00245000 | 2022-05-23 9:30AM EDT | 245.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 340.63% |
| TGT220701C00250000 | 2022-06-22 12:21PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 36 | 362.50% |
| TGT220701C00255000 | 2022-06-03 9:31AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 375.00% |
| TGT220701C00260000 | 2022-06-24 3:15PM EDT | 260.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 387.50% |
| TGT220701C00265000 | 2022-06-03 9:31AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 396.88% |
| TGT220701C00270000 | 2022-06-03 9:31AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 406.25% |
| TGT220701C00275000 | 2022-06-03 9:31AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 418.75% |
| TGT220701C00320000 | 2022-06-24 11:52AM EDT | 320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 500.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220701P00085000 | 2022-06-07 9:43AM EDT | 85.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 20 | 350.00% |
| TGT220701P00090000 | 2022-06-28 9:33AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 287.50% |
| TGT220701P00095000 | 2022-06-17 10:12AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 10 | 278.13% |
| TGT220701P00100000 | 2022-07-01 12:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 57 | 225.00% |
| TGT220701P00105000 | 2022-06-24 10:44AM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 94 | 206.25% |
| TGT220701P00110000 | 2022-06-28 9:33AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 547 | 162.50% |
| TGT220701P00115000 | 2022-06-30 1:50PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 153.13% |
| TGT220701P00116000 | 2022-06-27 9:46AM EDT | 116.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 120 | 148.44% |
| TGT220701P00117000 | 2022-06-24 9:50AM EDT | 117.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 142.19% |
| TGT220701P00118000 | 2022-06-24 9:53AM EDT | 118.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 800 | 197 | 121.88% |
| TGT220701P00119000 | 2022-06-24 10:32AM EDT | 119.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 237 | 125 | 131.25% |
| TGT220701P00120000 | 2022-06-29 1:01PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 927 | 125.00% |
| TGT220701P00121000 | 2022-06-30 10:56AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 120.31% |
| TGT220701P00122000 | 2022-06-24 11:37AM EDT | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 114.06% |
| TGT220701P00123000 | 2022-06-30 9:42AM EDT | 123.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 120 | 122 | 109.38% |
| TGT220701P00124000 | 2022-06-30 10:07AM EDT | 124.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 9 | 31 | 103.13% |
| TGT220701P00125000 | 2022-06-30 2:25PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 212 | 450 | 98.44% |
| TGT220701P00126000 | 2022-06-30 11:10AM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 264 | 92.19% |
| TGT220701P00127000 | 2022-06-30 10:29AM EDT | 127.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 12 | 126 | 86.72% |
| TGT220701P00128000 | 2022-06-30 10:24AM EDT | 128.00 | 0.03 | 0.00 | 0.02 | -0.06 | -66.67% | 13 | 63 | 78.13% |
| TGT220701P00129000 | 2022-07-01 10:23AM EDT | 129.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 1 | 54 | 75.78% |
| TGT220701P00130000 | 2022-07-01 9:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 468 | 62.50% |
| TGT220701P00131000 | 2022-07-01 11:06AM EDT | 131.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 15 | 79 | 64.84% |
| TGT220701P00132000 | 2022-06-30 12:56PM EDT | 132.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 18 | 126 | 59.38% |
| TGT220701P00133000 | 2022-07-01 10:47AM EDT | 133.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 18 | 196 | 51.56% |
| TGT220701P00134000 | 2022-07-01 11:06AM EDT | 134.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 16 | 120 | 46.09% |
| TGT220701P00135000 | 2022-07-01 1:31PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 248 | 506 | 44.53% |
| TGT220701P00136000 | 2022-07-01 1:20PM EDT | 136.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 12 | 274 | 39.06% |
| TGT220701P00137000 | 2022-07-01 1:43PM EDT | 137.00 | 0.02 | 0.01 | 0.02 | -0.29 | -93.55% | 37 | 0 | 33.20% |
| TGT220701P00138000 | 2022-07-01 1:46PM EDT | 138.00 | 0.01 | 0.01 | 0.03 | -0.44 | -97.78% | 217 | 370 | 29.10% |
| TGT220701P00139000 | 2022-07-01 12:52PM EDT | 139.00 | 0.12 | 0.03 | 0.04 | -0.42 | -77.78% | 156 | 322 | 24.02% |
| TGT220701P00140000 | 2022-07-01 1:43PM EDT | 140.00 | 0.11 | 0.09 | 0.13 | -0.86 | -88.66% | 240 | 892 | 23.63% |
| TGT220701P00141000 | 2022-07-01 1:26PM EDT | 141.00 | 0.66 | 0.26 | 0.33 | -0.49 | -42.61% | 99 | 774 | 22.71% |
| TGT220701P00142000 | 2022-07-01 1:44PM EDT | 142.00 | 0.83 | 0.73 | 0.82 | -0.53 | -38.97% | 46 | 460 | 25.05% |
| TGT220701P00143000 | 2022-07-01 1:44PM EDT | 143.00 | 1.75 | 1.47 | 1.88 | -0.10 | -5.41% | 114 | 409 | 41.02% |
| TGT220701P00144000 | 2022-07-01 11:50AM EDT | 144.00 | 3.10 | 2.39 | 2.86 | -0.40 | -11.43% | 32 | 149 | 52.05% |
| TGT220701P00145000 | 2022-07-01 1:29PM EDT | 145.00 | 4.15 | 3.40 | 3.60 | -0.05 | -1.19% | 46 | 508 | 51.37% |
| TGT220701P00146000 | 2022-07-01 11:01AM EDT | 146.00 | 5.70 | 4.40 | 4.70 | +1.70 | +42.50% | 3 | 51 | 57.91% |
| TGT220701P00147000 | 2022-07-01 11:47AM EDT | 147.00 | 6.06 | 5.35 | 5.75 | +0.90 | +17.44% | 17 | 142 | 66.50% |
| TGT220701P00148000 | 2022-07-01 11:46AM EDT | 148.00 | 7.13 | 6.50 | 6.75 | -3.52 | -33.05% | 2 | 259 | 79.00% |
| TGT220701P00149000 | 2022-07-01 11:27AM EDT | 149.00 | 8.21 | 7.45 | 7.65 | +0.32 | +4.06% | 1 | 74 | 82.52% |
| TGT220701P00150000 | 2022-07-01 1:27PM EDT | 150.00 | 9.25 | 8.20 | 8.55 | +1.10 | +13.50% | 60 | 421 | 77.15% |
| TGT220701P00152500 | 2022-06-29 11:38AM EDT | 152.50 | 9.67 | 10.85 | 11.25 | 0.00 | - | 7 | 8 | 108.40% |
| TGT220701P00155000 | 2022-06-30 1:33PM EDT | 155.00 | 13.35 | 13.35 | 13.75 | 0.00 | - | 4 | 287 | 125.59% |
| TGT220701P00157500 | 2022-06-29 11:48AM EDT | 157.50 | 14.78 | 15.75 | 16.20 | 0.00 | - | 1 | 1 | 135.16% |
| TGT220701P00160000 | 2022-06-29 9:38AM EDT | 160.00 | 17.10 | 18.15 | 18.80 | 0.00 | - | 1 | 3 | 150.39% |
| TGT220701P00162500 | 2022-06-30 10:13AM EDT | 162.50 | 24.55 | 20.95 | 21.30 | 0.00 | - | 1 | 1 | 179.69% |
| TGT220701P00165000 | 2022-06-29 2:02PM EDT | 165.00 | 22.95 | 23.30 | 23.85 | 0.00 | - | 1 | 5 | 189.84% |
| TGT220701P00170000 | 2022-06-21 1:09PM EDT | 170.00 | 24.85 | 28.00 | 29.25 | 0.00 | - | 1 | 0 | 223.24% |
| TGT220701P00175000 | 2022-06-16 11:48AM EDT | 175.00 | 30.33 | 32.95 | 34.35 | 0.00 | - | 6 | 0 | 252.93% |
| TGT220701P00180000 | 2022-06-09 3:35PM EDT | 180.00 | 24.78 | 38.15 | 39.00 | 0.00 | - | 1 | 0 | 269.53% |
| TGT220701P00185000 | 2022-06-07 9:52AM EDT | 185.00 | 32.15 | 43.10 | 44.05 | 0.00 | - | 6 | 0 | 293.55% |
| TGT220701P00190000 | 2022-05-23 12:44PM EDT | 190.00 | 35.82 | 48.50 | 49.45 | 0.00 | - | 3 | 0 | 361.91% |
| TGT220701P00195000 | 2022-06-02 12:19PM EDT | 195.00 | 35.13 | 53.35 | 53.90 | 0.00 | - | 1 | 0 | 345.70% |
| TGT220701P00200000 | 2022-06-02 12:15PM EDT | 200.00 | 40.08 | 58.40 | 59.35 | 0.00 | - | 2 | 0 | 398.05% |
| TGT220701P00205000 | 2022-06-01 10:14AM EDT | 205.00 | 44.46 | 64.15 | 65.35 | 0.00 | - | 1 | 0 | 499.81% |
| TGT220701P00210000 | 2022-05-27 9:51AM EDT | 210.00 | 45.38 | 59.15 | 61.15 | 0.00 | - | 6 | 0 | 0.00% |
| TGT220701P00215000 | 2022-05-24 9:55AM EDT | 215.00 | 65.63 | 71.85 | 73.05 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220701P00220000 | 2022-06-14 12:56PM EDT | 220.00 | 78.13 | 78.40 | 79.25 | 0.00 | - | 3 | 0 | 474.22% |
| TGT220701P00225000 | 2022-05-17 12:39PM EDT | 225.00 | 17.49 | 81.60 | 83.40 | 0.00 | - | - | 0 | 418.75% |
| TGT220701P00230000 | 2022-05-18 1:09PM EDT | 230.00 | 71.36 | 90.10 | 90.70 | 0.00 | - | - | 0 | 658.59% |
| TGT220701P00235000 | 2022-05-23 9:33AM EDT | 235.00 | 80.35 | 92.80 | 93.65 | 0.00 | - | 3 | 0 | 385.94% |
| TGT220701P00240000 | 2022-05-20 11:34AM EDT | 240.00 | 87.06 | 99.40 | 101.80 | 0.00 | - | 3 | 0 | 713.28% |
| TGT220701P00245000 | 2022-06-28 1:11PM EDT | 245.00 | 98.50 | 103.30 | 104.30 | 0.00 | - | 1 | 0 | 558.98% |
© 2022 Yahoo. All rights reserved.
