Australia markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
176.76-4.26 (-2.35%)
At close: 04:02PM EST
176.70 -0.05 (-0.03%)
After hours: 04:24PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230203C001300002023-01-06 12:20PM EST130.0030.5046.5547.100.00-10250.78%
TGT230203C001350002023-01-23 2:40PM EST135.0029.5041.6042.000.00-113210.94%
TGT230203C001380002023-01-06 9:30AM EST138.0021.0538.5539.300.00-1414236.72%
TGT230203C001400002023-01-23 11:41AM EST140.0024.2536.6537.350.00-122239.26%
TGT230203C001410002022-12-27 10:47AM EST141.008.6525.8526.650.00-250.00%
TGT230203C001420002023-01-25 9:59AM EST142.0019.3734.5535.100.00-43185.94%
TGT230203C001430002022-12-28 9:49AM EST143.008.8025.2026.000.00--60.00%
TGT230203C001440002023-01-30 12:45PM EST144.0025.5032.5533.200.00-2033190.23%
TGT230203C001450002023-01-05 11:38AM EST145.0032.7331.5532.30+22.20+210.83%12195.70%
TGT230203C001460002023-01-12 11:38AM EST146.0013.6730.4531.200.00-15164.84%
TGT230203C001470002023-02-03 9:30AM EST147.0032.0029.5529.95+2.00+6.67%1017188.28%
TGT230203C001480002023-02-01 3:50PM EST148.0028.9028.5029.000.00-1019190.23%
TGT230203C001490002023-02-03 2:12PM EST149.0027.3627.6028.30+6.01+28.15%2834176.56%
TGT230203C001500002023-02-03 1:15PM EST150.0026.8026.6027.10-3.76-12.30%656151.56%
TGT230203C001525002023-02-03 3:51PM EST152.5024.3024.1024.45-0.62-2.49%20106109.38%
TGT230203C001550002023-02-03 3:57PM EST155.0022.0121.6522.10-2.99-11.96%18122130.08%
TGT230203C001575002023-02-03 3:20PM EST157.5019.5819.1519.45-3.66-15.75%516499.22%
TGT230203C001600002023-02-03 3:45PM EST160.0016.8916.6016.95-3.57-17.45%1935076.56%
TGT230203C001625002023-02-03 3:06PM EST162.5013.7414.1514.60-3.45-20.07%758889.45%
TGT230203C001650002023-02-03 2:56PM EST165.0011.6311.5511.90-3.51-23.18%5964178.91%
TGT230203C001675002023-02-03 3:47PM EST167.509.209.109.55-3.43-27.16%9657955.86%
TGT230203C001700002023-02-03 3:45PM EST170.007.206.656.95-3.50-32.71%3211,09354.10%
TGT230203C001725002023-02-03 3:35PM EST172.504.474.104.40-4.01-47.29%5251,18335.25%
TGT230203C001750002023-02-03 3:59PM EST175.001.901.612.09-4.10-68.33%2981,87726.27%
TGT230203C001775002023-02-03 3:59PM EST177.500.010.000.01-3.95-99.75%1,7615464.88%
TGT230203C001800002023-02-03 3:32PM EST180.000.010.000.01-2.03-99.51%1,7001,66816.41%
TGT230203C001825002023-02-03 3:48PM EST182.500.010.000.01-0.91-98.91%38769326.56%
TGT230203C001850002023-02-03 1:30PM EST185.000.010.000.01-0.33-97.06%49751436.72%
TGT230203C001875002023-02-03 9:31AM EST187.500.020.000.01-0.11-84.62%15019545.31%
TGT230203C001900002023-02-03 11:01AM EST190.000.010.000.05-0.03-75.00%1933861.33%
TGT230203C001950002023-02-02 2:32PM EST195.000.020.000.010.00-709267.19%
TGT230203C002000002023-02-02 12:15PM EST200.000.010.000.010.00-2910681.25%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230203P000900002023-01-11 1:01PM EST90.000.010.000.010.00-34400.00%
TGT230203P001000002023-01-03 12:21PM EST100.000.030.000.010.00--3343.75%
TGT230203P001050002023-01-05 12:06PM EST105.000.030.000.010.00-525312.50%
TGT230203P001100002023-01-13 9:54AM EST110.000.030.000.010.00-23287.50%
TGT230203P001150002023-01-17 10:04AM EST115.000.020.000.010.00-410262.50%
TGT230203P001200002023-02-01 10:18AM EST120.000.010.000.010.00-131237.50%
TGT230203P001250002023-01-26 3:28PM EST125.000.010.000.010.00-4399212.50%
TGT230203P001300002023-01-31 3:54PM EST130.000.010.000.010.00-1219193.75%
TGT230203P001310002023-01-31 1:45PM EST131.000.010.000.010.00-1021187.50%
TGT230203P001320002023-01-13 12:11PM EST132.000.090.000.010.00-511181.25%
TGT230203P001330002023-01-30 9:33AM EST133.000.030.000.010.00-323181.25%
TGT230203P001340002023-02-03 1:25PM EST134.000.010.000.01-0.01-50.00%9739175.00%
TGT230203P001350002023-02-03 1:25PM EST135.000.020.000.01+0.01+100.00%97160168.75%
TGT230203P001360002023-01-30 3:22PM EST136.000.010.000.010.00-889168.75%
TGT230203P001370002023-02-02 3:03PM EST137.000.010.000.010.00-167162.50%
TGT230203P001380002023-02-01 3:27PM EST138.000.010.000.010.00-150156.25%
TGT230203P001390002023-01-30 11:05AM EST139.000.010.000.010.00-50109153.13%
TGT230203P001400002023-02-03 11:27AM EST140.000.010.000.010.00-167150.00%
TGT230203P001410002023-01-31 10:08AM EST141.000.010.000.010.00-20194143.75%
TGT230203P001420002023-02-02 10:13AM EST142.000.010.000.010.00-3077140.63%
TGT230203P001430002023-01-26 10:18AM EST143.000.050.000.010.00-3117137.50%
TGT230203P001440002023-01-30 12:45PM EST144.000.020.000.010.00-120131.25%
TGT230203P001450002023-02-01 11:39AM EST145.000.010.000.010.00-20244128.13%
TGT230203P001460002023-01-31 1:43PM EST146.000.020.000.010.00-4142125.00%
TGT230203P001470002023-01-31 10:29AM EST147.000.010.000.010.00-429118.75%
TGT230203P001480002023-02-03 9:32AM EST148.000.010.000.01-0.01-50.00%1109115.63%
TGT230203P001490002023-02-01 2:43PM EST149.000.010.000.010.00-16119112.50%
TGT230203P001500002023-02-02 1:06PM EST150.000.010.000.010.00-5360106.25%
TGT230203P001525002023-02-03 11:57AM EST152.500.010.000.010.00-226596.88%
TGT230203P001550002023-02-03 1:10PM EST155.000.010.000.010.00-346687.50%
TGT230203P001575002023-02-03 3:58PM EST157.500.010.000.010.00-2646478.13%
TGT230203P001600002023-02-03 1:58PM EST160.000.010.000.01-0.01-50.00%643,43568.75%
TGT230203P001625002023-02-03 2:11PM EST162.500.010.000.01-0.01-50.00%3050059.38%
TGT230203P001650002023-02-03 11:35AM EST165.000.010.000.01-0.01-50.00%1979750.00%
TGT230203P001675002023-02-03 3:03PM EST167.500.010.000.01-0.03-75.00%1647742.19%
TGT230203P001700002023-02-03 3:35PM EST170.000.010.000.01-0.02-66.67%611,02732.03%
TGT230203P001725002023-02-03 2:32PM EST172.500.020.000.01-0.04-66.67%23424921.09%
TGT230203P001750002023-02-03 3:58PM EST175.000.010.000.01-0.13-92.86%40456110.16%
TGT230203P001775002023-02-03 3:57PM EST177.500.570.500.86+0.10+21.28%69424910.30%