Australia markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
221.72-2.12 (-0.95%)
At close: 04:02PM EST
219.01 -2.71 (-1.22%)
Pre-market: 07:19AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220121C000500002021-11-15 3:48PM EST50.00213.78185.50188.100.00-1103,242.97%
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 EST65.00159.00159.10160.700.00-221,623.24%
TGT220121C000700002022-01-13 1:45PM EST70.00155.650.000.000.00-770.00%
TGT220121C000750002022-01-18 1:24PM EST75.00143.900.000.000.00-410.00%
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%
TGT220121C000900002022-01-20 3:26PM EST90.00134.260.000.000.00-140.00%
TGT220121C000950002022-01-06 1:09PM EST95.00137.600.000.000.00-2200.00%
TGT220121C000975002021-12-16 3:46PM EST97.50127.65121.80125.200.00-10878.91%
TGT220121C001000002022-01-19 12:14PM EST100.00127.000.000.000.00-6440.00%
TGT220121C001050002022-01-19 11:27AM EST105.00122.500.000.000.00-9330.00%
TGT220121C001100002022-01-20 12:29PM EST110.00119.000.000.000.00-1120.00%
TGT220121C001150002022-01-19 11:29AM EST115.00111.500.000.000.00-16220.00%
TGT220121C001200002022-01-12 1:26PM EST120.00106.220.000.000.00-1820.00%
TGT220121C001250002022-01-20 3:02PM EST125.00100.950.000.000.00-5410.00%
TGT220121C001300002022-01-19 12:14PM EST130.0096.810.000.000.00-3110.00%
TGT220121C001350002022-01-18 1:44PM EST135.0092.000.000.000.00-460.00%
TGT220121C001400002022-01-20 9:47AM EST140.0085.400.000.000.00-12210.00%
TGT220121C001450002022-01-18 1:14PM EST145.0073.900.000.000.00-190.00%
TGT220121C001500002022-01-20 2:05PM EST150.0073.800.000.000.00-7920.00%
TGT220121C001550002022-01-20 3:04PM EST155.0070.370.000.000.00-16630.00%
TGT220121C001600002022-01-20 11:07AM EST160.0068.500.000.000.00-1250.00%
TGT220121C001650002022-01-04 2:27PM EST165.0061.650.000.000.00-5500.00%
TGT220121C001700002022-01-20 1:22PM EST170.0057.740.000.000.00-3970.00%
TGT220121C001750002022-01-20 10:46AM EST175.0053.400.000.000.00-21680.00%
TGT220121C001800002022-01-20 3:03PM EST180.0045.150.000.000.00-72400.00%
TGT220121C001850002022-01-20 12:31PM EST185.0042.310.000.000.00-8250.00%
TGT220121C001900002022-01-20 2:13PM EST190.0034.020.000.000.00-72440.00%
TGT220121C001950002022-01-19 3:01PM EST195.0029.900.000.000.00-74410.00%
TGT220121C002000002022-01-20 3:17PM EST200.0024.670.000.000.00-191,4080.00%
TGT220121C002025002022-01-19 11:27AM EST202.5023.500.000.000.00---0.00%
TGT220121C002050002022-01-19 2:56PM EST205.0020.200.000.000.00-15100.00%
TGT220121C002100002022-01-20 2:03PM EST210.0017.150.000.000.00-248,3030.00%
TGT220121C002125002022-01-18 10:23AM EST212.506.650.000.000.00-21330.00%
TGT220121C002150002022-01-20 12:39PM EST215.0014.050.000.000.00-322820.00%
TGT220121C002175002022-01-20 3:56PM EST217.504.270.000.000.00-3761,0790.00%
TGT220121C002200002022-01-20 3:55PM EST220.002.390.000.000.00-14011,9940.00%
TGT220121C002225002022-01-20 3:58PM EST222.501.270.000.000.00-4381,2491.56%
TGT220121C002250002022-01-20 3:58PM EST225.000.400.000.000.00-3991,8766.25%
TGT220121C002275002022-01-20 3:56PM EST227.500.140.000.000.00-1,5241,57612.50%
TGT220121C002300002022-01-20 3:59PM EST230.000.060.000.000.00-1,8056,12712.50%
TGT220121C002325002022-01-20 3:47PM EST232.500.070.000.000.00-5271,23325.00%
TGT220121C002350002022-01-20 3:23PM EST235.000.040.000.000.00-1,2112,58025.00%
TGT220121C002375002022-01-20 2:35PM EST237.500.020.000.000.00-1261,17425.00%
TGT220121C002400002022-01-20 3:12PM EST240.000.010.000.000.00-5688,82525.00%
TGT220121C002425002022-01-20 2:04PM EST242.500.010.000.000.00-1,0181,27050.00%
TGT220121C002450002022-01-20 12:36PM EST245.000.020.000.000.00-1931550.00%
TGT220121C002475002022-01-20 12:12PM EST247.500.010.000.000.00-158050.00%
TGT220121C002500002022-01-20 3:52PM EST250.000.010.000.000.00-2097,93950.00%
TGT220121C002525002022-01-19 10:20AM EST252.500.02-0.000.00--050.00%
TGT220121C002550002022-01-19 12:56PM EST255.000.010.000.000.00-133150.00%
TGT220121C002600002022-01-20 10:51AM EST260.000.010.000.000.00-47,52050.00%
TGT220121C002650002022-01-20 11:59AM EST265.000.010.000.000.00-28050.00%
TGT220121C002700002022-01-20 2:00PM EST270.000.030.000.000.00-745,86250.00%
TGT220121C002750002022-01-19 11:55AM EST275.000.030.000.000.00-104750.00%
TGT220121C002800002022-01-20 1:03PM EST280.000.010.000.000.00-165,68450.00%
TGT220121C002850002022-01-07 12:44PM EST285.000.080.000.000.00-409850.00%
TGT220121C002900002022-01-20 1:17PM EST290.000.010.000.000.00-83,14550.00%
TGT220121C002950002022-01-19 2:17PM EST295.000.010.000.000.00-1018650.00%
TGT220121C003000002022-01-19 11:09AM EST300.000.010.000.000.00-14,95250.00%
TGT220121C003050002022-01-07 3:52PM EST305.000.030.000.000.00-23424550.00%
TGT220121C003100002022-01-18 3:33PM EST310.000.010.000.000.00-41,70750.00%
TGT220121C003150002022-01-03 9:55AM EST315.000.020.000.000.00-12150.00%
TGT220121C003200002022-01-19 3:48PM EST320.000.010.000.000.00-5596150.00%
TGT220121C003300002021-12-29 3:10PM EST330.000.030.000.000.00-137950.00%
TGT220121C003400002022-01-19 3:49PM EST340.000.010.000.000.00-7022950.00%
TGT220121C003500002022-01-06 2:07PM EST350.000.030.000.000.00-514850.00%
TGT220121C003600002022-01-07 10:42AM EST360.000.030.000.000.00-131850.00%
TGT220121C003700002021-12-27 12:44PM EST370.000.030.000.000.00-24450.00%
TGT220121C003800002021-12-16 12:18PM EST380.000.030.000.040.00-1153343.75%
TGT220121C003900002021-12-20 12:50PM EST390.000.020.000.000.00-3043850.00%
TGT220121C004000002021-12-17 3:01PM EST400.000.020.000.030.00-61222362.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220121P000500002021-11-23 9:39AM EST50.000.010.000.330.00-14031,181.25%
TGT220121P000550002021-12-17 2:00PM EST55.000.030.000.050.00-11,000906.25%
TGT220121P000600002022-01-04 2:15PM EST60.000.050.000.000.00-124950.00%
TGT220121P000650002021-12-20 9:30AM EST65.000.010.000.020.00-2279737.50%
TGT220121P000700002021-12-22 1:47PM EST70.000.080.000.000.00-285450.00%
TGT220121P000750002021-11-10 6:52AM EST75.000.350.020.030.00-181712.50%
TGT220121P000800002021-12-23 9:50AM EST80.000.060.000.000.00-840250.00%
TGT220121P000850002022-01-06 12:24PM EST85.000.010.000.000.00-123450.00%
TGT220121P000900002021-12-20 1:39PM EST90.000.040.000.000.00-2472850.00%
TGT220121P000950002022-01-06 12:23PM EST95.000.010.000.000.00-632050.00%
TGT220121P000975002022-01-13 2:15PM EST97.500.010.000.000.00-231550.00%
TGT220121P001000002022-01-13 2:14PM EST100.000.010.000.000.00-51,16950.00%
TGT220121P001050002021-12-21 3:11PM EST105.000.030.000.000.00-2524150.00%
TGT220121P001100002021-12-21 3:03PM EST110.000.010.000.000.00-732950.00%
TGT220121P001150002022-01-06 10:19AM EST115.000.010.000.000.00-558250.00%
TGT220121P001200002021-11-16 3:24PM EST120.000.050.090.120.00-2321484.38%
TGT220121P001250002022-01-07 9:36AM EST125.000.010.000.000.00-481250.00%
TGT220121P001300002022-01-05 10:58AM EST130.000.020.000.000.00-31,04150.00%
TGT220121P001350002022-01-14 1:02PM EST135.000.010.000.000.00-746250.00%
TGT220121P001400002022-01-20 10:15AM EST140.000.030.000.000.00-378150.00%
TGT220121P001450002022-01-07 12:47PM EST145.000.020.000.000.00-10780100.00%
TGT220121P001500002022-01-19 3:47PM EST150.000.010.000.000.00-64,37050.00%
TGT220121P001550002022-01-18 9:54AM EST155.000.020.000.000.00-8562250.00%
TGT220121P001600002022-01-19 3:48PM EST160.000.010.000.000.00-161,57850.00%
TGT220121P001650002022-01-18 12:23PM EST165.000.020.000.000.00-111,40150.00%
TGT220121P001700002022-01-19 12:28PM EST170.000.010.000.000.00-111,22350.00%
TGT220121P001750002022-01-20 10:36AM EST175.000.010.000.000.00-13,10450.00%
TGT220121P001800002022-01-20 9:30AM EST180.000.080.000.000.00-11,43650.00%
TGT220121P001850002022-01-20 2:18PM EST185.000.010.000.000.00-182,44250.00%
TGT220121P001900002022-01-20 3:08PM EST190.000.010.000.000.00-32,25150.00%
TGT220121P001950002022-01-20 3:53PM EST195.000.030.000.000.00-322,85150.00%
TGT220121P002000002022-01-20 3:55PM EST200.000.050.000.000.00-7112,42250.00%
TGT220121P002025002022-01-19 11:01AM EST202.500.040.000.000.00--050.00%
TGT220121P002050002022-01-20 3:04PM EST205.000.050.000.000.00-14871125.00%
TGT220121P002075002022-01-19 3:59PM EST207.500.070.000.000.00--025.00%
TGT220121P002100002022-01-20 3:42PM EST210.000.090.000.000.00-1047,95025.00%
TGT220121P002125002022-01-20 3:53PM EST212.500.150.000.000.00-1391,55025.00%
TGT220121P002150002022-01-20 3:54PM EST215.000.240.000.000.00-781,15412.50%
TGT220121P002175002022-01-20 3:57PM EST217.500.500.000.000.00-2291,80012.50%
TGT220121P002200002022-01-20 3:59PM EST220.000.900.000.000.00-4,11113,1923.13%
TGT220121P002225002022-01-20 3:59PM EST222.501.970.000.000.00-2241,5530.00%
TGT220121P002250002022-01-20 3:57PM EST225.003.700.000.000.00-7441,8070.00%
TGT220121P002275002022-01-20 3:07PM EST227.506.400.000.000.00-5891,1630.00%
TGT220121P002300002022-01-20 3:58PM EST230.008.720.000.000.00-1,2894,5740.00%
TGT220121P002325002022-01-20 3:39PM EST232.509.200.000.000.00-424650.00%
TGT220121P002350002022-01-20 3:10PM EST235.0010.350.000.000.00-353480.00%
TGT220121P002375002022-01-20 9:30AM EST237.5012.800.000.000.00-1360.00%
TGT220121P002400002022-01-20 3:58PM EST240.0018.370.000.000.00-1292,7440.00%
TGT220121P002425002022-01-19 11:54AM EST242.5018.200.000.000.00-11340.00%
TGT220121P002450002022-01-20 2:21PM EST245.0018.060.000.000.00-6160.00%
TGT220121P002475002022-01-06 1:44PM EST247.5016.750.000.000.00--10.00%
TGT220121P002500002022-01-20 2:38PM EST250.0025.410.000.000.00-563,1830.00%
TGT220121P002525002022-01-20 3:00PM EST252.5026.100.000.000.00-220.00%
TGT220121P002550002022-01-20 10:06AM EST255.0028.160.000.000.00-100.00%
TGT220121P002600002022-01-20 10:29AM EST260.0031.200.000.000.00-141,2990.00%
TGT220121P002650002022-01-19 11:55AM EST265.0039.340.000.000.00-10240.00%
TGT220121P002700002022-01-20 3:03PM EST270.0044.550.000.000.00-172780.00%
TGT220121P002800002022-01-18 2:42PM EST280.0059.660.000.000.00-71790.00%
TGT220121P002900002021-12-27 9:31AM EST290.0066.550.000.000.00-110.00%
TGT220121P002950002022-01-18 10:27AM EST295.0076.850.000.000.00---0.00%
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 EST320.0073.48100.45101.050.00-20497.07%
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%