TGT - Target Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230602C00085000 | 2023-05-15 3:36PM EDT | 85.00 | 75.20 | 53.50 | 54.65 | 0.00 | - | 2 | 0 | 196.48% |
| TGT230602C00090000 | 2023-05-17 10:30AM EDT | 90.00 | 70.75 | 48.45 | 49.45 | 0.00 | - | - | 1 | 137.50% |
| TGT230602C00120000 | 2023-05-26 11:48AM EDT | 120.00 | 20.00 | 18.75 | 19.40 | +20.00 | - | 24 | 0 | 69.14% |
| TGT230602C00123000 | 2023-05-26 9:57AM EDT | 123.00 | 15.35 | 15.95 | 16.35 | +15.35 | - | 1 | - | 64.36% |
| TGT230602C00125000 | 2023-05-26 1:01PM EDT | 125.00 | 14.40 | 13.80 | 14.45 | +14.40 | - | 6 | 0 | 55.96% |
| TGT230602C00126000 | 2023-05-26 3:59PM EDT | 126.00 | 13.11 | 12.90 | 13.45 | +13.11 | - | 38 | - | 55.27% |
| TGT230602C00129000 | 2023-05-24 10:28AM EDT | 129.00 | 14.55 | 10.15 | 10.60 | 0.00 | - | - | 0 | 52.15% |
| TGT230602C00130000 | 2023-05-26 10:50AM EDT | 130.00 | 9.90 | 9.10 | 9.60 | +0.20 | +2.06% | 6 | 9 | 54.79% |
| TGT230602C00132000 | 2023-05-25 11:03AM EDT | 132.00 | 8.80 | 7.40 | 7.75 | 0.00 | - | - | 1 | 49.66% |
| TGT230602C00133000 | 2023-05-26 12:41PM EDT | 133.00 | 7.40 | 6.55 | 6.80 | -11.05 | -59.89% | 21 | 1 | 46.14% |
| TGT230602C00134000 | 2023-05-26 10:45AM EDT | 134.00 | 6.04 | 5.70 | 5.95 | -0.76 | -11.18% | 22 | 53 | 44.39% |
| TGT230602C00135000 | 2023-05-26 1:57PM EDT | 135.00 | 5.15 | 4.95 | 5.20 | -0.30 | -5.50% | 5 | 52 | 43.92% |
| TGT230602C00136000 | 2023-05-26 2:27PM EDT | 136.00 | 4.10 | 4.20 | 4.55 | -2.05 | -33.33% | 11 | 52 | 44.39% |
| TGT230602C00137000 | 2023-05-26 3:46PM EDT | 137.00 | 3.65 | 3.55 | 3.70 | -0.85 | -18.89% | 51 | 15 | 40.72% |
| TGT230602C00138000 | 2023-05-26 3:59PM EDT | 138.00 | 2.95 | 2.94 | 3.00 | -0.75 | -20.27% | 976 | 11 | 38.79% |
| TGT230602C00139000 | 2023-05-26 3:59PM EDT | 139.00 | 2.36 | 2.37 | 2.43 | -1.44 | -37.89% | 630 | 182 | 37.99% |
| TGT230602C00140000 | 2023-05-26 3:59PM EDT | 140.00 | 1.90 | 1.89 | 1.94 | -1.34 | -41.36% | 1,960 | 590 | 37.45% |
| TGT230602C00141000 | 2023-05-26 3:59PM EDT | 141.00 | 1.48 | 1.48 | 1.52 | -1.20 | -44.78% | 582 | 274 | 36.96% |
| TGT230602C00142000 | 2023-05-26 3:59PM EDT | 142.00 | 1.16 | 1.13 | 1.24 | -1.07 | -47.98% | 745 | 422 | 37.79% |
| TGT230602C00143000 | 2023-05-26 3:57PM EDT | 143.00 | 0.89 | 0.86 | 0.92 | -0.88 | -49.72% | 409 | 707 | 36.96% |
| TGT230602C00144000 | 2023-05-26 3:58PM EDT | 144.00 | 0.67 | 0.65 | 0.70 | -0.78 | -53.79% | 1,343 | 466 | 36.96% |
| TGT230602C00145000 | 2023-05-26 3:58PM EDT | 145.00 | 0.52 | 0.50 | 0.54 | -0.60 | -53.57% | 715 | 568 | 37.40% |
| TGT230602C00146000 | 2023-05-26 3:59PM EDT | 146.00 | 0.40 | 0.38 | 0.42 | -0.47 | -54.02% | 222 | 169 | 37.99% |
| TGT230602C00147000 | 2023-05-26 3:58PM EDT | 147.00 | 0.31 | 0.30 | 0.33 | -0.38 | -55.07% | 684 | 398 | 38.72% |
| TGT230602C00148000 | 2023-05-26 3:48PM EDT | 148.00 | 0.24 | 0.23 | 0.26 | -0.31 | -56.36% | 156 | 1,092 | 39.45% |
| TGT230602C00149000 | 2023-05-26 3:20PM EDT | 149.00 | 0.19 | 0.19 | 0.22 | -0.25 | -56.82% | 97 | 164 | 40.92% |
| TGT230602C00150000 | 2023-05-26 3:59PM EDT | 150.00 | 0.16 | 0.15 | 0.17 | -0.19 | -54.29% | 296 | 682 | 41.41% |
| TGT230602C00152500 | 2023-05-26 3:50PM EDT | 152.50 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 341 | 763 | 43.65% |
| TGT230602C00155000 | 2023-05-26 3:58PM EDT | 155.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 149 | 475 | 46.88% |
| TGT230602C00157500 | 2023-05-26 3:48PM EDT | 157.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 31 | 412 | 50.00% |
| TGT230602C00160000 | 2023-05-26 2:42PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 50 | 1,744 | 50.78% |
| TGT230602C00162500 | 2023-05-26 1:52PM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 58 | 545 | 52.34% |
| TGT230602C00165000 | 2023-05-26 1:23PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 306 | 58.59% |
| TGT230602C00167500 | 2023-05-26 2:48PM EDT | 167.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 71 | 60.94% |
| TGT230602C00170000 | 2023-05-26 10:08AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 331 | 62.50% |
| TGT230602C00172500 | 2023-05-25 12:56PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 73 | 67.19% |
| TGT230602C00175000 | 2023-05-26 2:33PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 234 | 65.63% |
| TGT230602C00177500 | 2023-05-23 3:32PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 48 | 75.00% |
| TGT230602C00180000 | 2023-05-26 9:38AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 185 | 73.44% |
| TGT230602C00182500 | 2023-05-17 1:12PM EDT | 182.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 20 | 78.13% |
| TGT230602C00185000 | 2023-05-25 2:38PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 91 | 81.25% |
| TGT230602C00187500 | 2023-05-24 11:35AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 84.38% |
| TGT230602C00190000 | 2023-05-23 10:02AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 87.50% |
| TGT230602C00195000 | 2023-05-18 1:02PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 44 | 93.75% |
| TGT230602C00200000 | 2023-05-23 10:02AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 100.00% |
| TGT230602C00205000 | 2023-05-16 12:21PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 308 | 106.25% |
| TGT230602C00210000 | 2023-04-17 3:56PM EDT | 210.00 | 0.18 | 0.00 | 0.09 | 0.00 | - | - | 10 | 137.50% |
| TGT230602C00225000 | 2023-05-12 2:50PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 128.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230602P00075000 | 2023-05-26 1:29PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 0 | 168.75% |
| TGT230602P00085000 | 2023-05-26 10:09AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 2 | 157.81% |
| TGT230602P00090000 | 2023-05-26 2:05PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | 6 | 0 | 141.41% |
| TGT230602P00095000 | 2023-05-26 10:24AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 25 | 125.00% |
| TGT230602P00100000 | 2023-05-26 3:06PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 355 | 36 | 99.22% |
| TGT230602P00105000 | 2023-05-26 3:35PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 32 | 92.19% |
| TGT230602P00110000 | 2023-05-26 3:23PM EDT | 110.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 76 | 360 | 78.13% |
| TGT230602P00115000 | 2023-05-26 3:07PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 199 | 154 | 62.50% |
| TGT230602P00119000 | 2023-05-26 2:53PM EDT | 119.00 | 0.04 | 0.02 | 0.03 | +0.04 | - | 170 | - | 55.86% |
| TGT230602P00120000 | 2023-05-26 3:28PM EDT | 120.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 687 | 1,278 | 54.30% |
| TGT230602P00121000 | 2023-05-26 3:45PM EDT | 121.00 | 0.04 | 0.03 | 0.05 | +0.04 | - | 193 | - | 53.71% |
| TGT230602P00122000 | 2023-05-26 3:57PM EDT | 122.00 | 0.04 | 0.04 | 0.05 | +0.04 | - | 952 | - | 51.76% |
| TGT230602P00123000 | 2023-05-26 3:57PM EDT | 123.00 | 0.05 | 0.05 | 0.06 | +0.05 | - | 419 | - | 50.39% |
| TGT230602P00124000 | 2023-05-26 3:57PM EDT | 124.00 | 0.07 | 0.06 | 0.07 | +0.07 | - | 227 | - | 49.41% |
| TGT230602P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 364 | 1,128 | 49.22% |
| TGT230602P00126000 | 2023-05-26 3:51PM EDT | 126.00 | 0.11 | 0.10 | 0.17 | +0.11 | - | 44 | - | 51.07% |
| TGT230602P00127000 | 2023-05-26 3:49PM EDT | 127.00 | 0.14 | 0.14 | 0.20 | +0.14 | - | 29 | - | 49.41% |
| TGT230602P00128000 | 2023-05-26 3:47PM EDT | 128.00 | 0.19 | 0.15 | 0.22 | +0.19 | - | 56 | - | 46.97% |
| TGT230602P00129000 | 2023-05-26 3:38PM EDT | 129.00 | 0.25 | 0.23 | 0.29 | +0.01 | +4.17% | 396 | 388 | 46.48% |
| TGT230602P00130000 | 2023-05-26 3:59PM EDT | 130.00 | 0.30 | 0.30 | 0.34 | 0.00 | - | 668 | 850 | 44.63% |
| TGT230602P00131000 | 2023-05-26 3:44PM EDT | 131.00 | 0.42 | 0.37 | 0.45 | +0.07 | +20.00% | 111 | 89 | 44.34% |
| TGT230602P00132000 | 2023-05-26 3:59PM EDT | 132.00 | 0.48 | 0.47 | 0.55 | 0.00 | - | 270 | 133 | 43.02% |
| TGT230602P00133000 | 2023-05-26 3:49PM EDT | 133.00 | 0.62 | 0.59 | 0.69 | +0.03 | +5.08% | 518 | 168 | 42.09% |
| TGT230602P00134000 | 2023-05-26 3:54PM EDT | 134.00 | 0.80 | 0.76 | 0.82 | +0.08 | +11.11% | 900 | 164 | 40.28% |
| TGT230602P00135000 | 2023-05-26 3:59PM EDT | 135.00 | 1.01 | 0.95 | 1.08 | +0.12 | +13.48% | 1,505 | 989 | 40.41% |
| TGT230602P00136000 | 2023-05-26 3:58PM EDT | 136.00 | 1.24 | 1.21 | 1.34 | +0.21 | +20.39% | 482 | 133 | 39.60% |
| TGT230602P00137000 | 2023-05-26 3:59PM EDT | 137.00 | 1.56 | 1.52 | 1.57 | +0.28 | +21.87% | 752 | 239 | 37.45% |
| TGT230602P00138000 | 2023-05-26 3:59PM EDT | 138.00 | 1.96 | 1.88 | 2.04 | +0.41 | +26.45% | 1,828 | 129 | 38.33% |
| TGT230602P00139000 | 2023-05-26 3:59PM EDT | 139.00 | 2.36 | 2.32 | 2.38 | +0.51 | +27.57% | 948 | 323 | 36.13% |
| TGT230602P00140000 | 2023-05-26 3:59PM EDT | 140.00 | 2.90 | 2.83 | 2.90 | +0.66 | +29.46% | 773 | 778 | 35.72% |
| TGT230602P00141000 | 2023-05-26 3:48PM EDT | 141.00 | 3.41 | 3.40 | 3.50 | +0.75 | +28.20% | 63 | 153 | 35.50% |
| TGT230602P00142000 | 2023-05-26 3:59PM EDT | 142.00 | 4.05 | 4.00 | 4.35 | +0.85 | +26.56% | 39 | 233 | 38.48% |
| TGT230602P00143000 | 2023-05-26 3:56PM EDT | 143.00 | 4.81 | 4.65 | 4.95 | +0.87 | +22.08% | 135 | 480 | 36.18% |
| TGT230602P00144000 | 2023-05-26 3:57PM EDT | 144.00 | 5.55 | 5.50 | 5.90 | +1.32 | +31.21% | 78 | 85 | 39.70% |
| TGT230602P00145000 | 2023-05-26 3:56PM EDT | 145.00 | 6.43 | 6.35 | 6.70 | +1.43 | +28.60% | 106 | 459 | 39.50% |
| TGT230602P00146000 | 2023-05-26 3:57PM EDT | 146.00 | 7.30 | 7.20 | 7.60 | +1.65 | +29.20% | 9 | 252 | 40.92% |
| TGT230602P00147000 | 2023-05-26 12:48PM EDT | 147.00 | 8.00 | 8.10 | 8.60 | +1.28 | +19.05% | 12 | 111 | 44.58% |
| TGT230602P00148000 | 2023-05-26 3:50PM EDT | 148.00 | 9.25 | 9.00 | 9.45 | +0.30 | +3.35% | 28 | 106 | 43.65% |
| TGT230602P00149000 | 2023-05-26 2:20PM EDT | 149.00 | 10.28 | 10.00 | 10.40 | +0.18 | +1.78% | 26 | 488 | 45.22% |
| TGT230602P00150000 | 2023-05-26 3:53PM EDT | 150.00 | 11.35 | 10.95 | 11.40 | +2.20 | +24.04% | 46 | 617 | 48.34% |
| TGT230602P00152500 | 2023-05-26 3:31PM EDT | 152.50 | 13.60 | 13.40 | 13.75 | +1.40 | +11.48% | 18 | 558 | 48.83% |
| TGT230602P00155000 | 2023-05-26 2:51PM EDT | 155.00 | 16.44 | 15.90 | 16.40 | +0.14 | +0.86% | 19 | 382 | 63.09% |
| TGT230602P00157500 | 2023-05-26 12:16PM EDT | 157.50 | 18.15 | 18.40 | 18.75 | -0.20 | -1.09% | 4 | 4 | 61.82% |
| TGT230602P00160000 | 2023-05-25 10:59AM EDT | 160.00 | 20.05 | 20.75 | 21.45 | 0.00 | - | 12 | 31 | 51.56% |
| TGT230602P00162500 | 2023-05-26 2:32PM EDT | 162.50 | 24.00 | 23.35 | 23.95 | +8.90 | +58.94% | 1 | 0 | 64.84% |
| TGT230602P00165000 | 2023-05-22 10:08AM EDT | 165.00 | 14.88 | 25.50 | 26.70 | 0.00 | - | 5 | 0 | 61.33% |
| TGT230602P00167500 | 2023-05-19 1:05PM EDT | 167.50 | 15.82 | 28.20 | 28.80 | 0.00 | - | 1 | 0 | 89.06% |
| TGT230602P00170000 | 2023-05-22 3:52PM EDT | 170.00 | 17.96 | 30.60 | 31.65 | 0.00 | - | - | 0 | 76.17% |
| TGT230602P00172500 | 2023-05-22 10:39AM EDT | 172.50 | 21.40 | 33.30 | 34.10 | 0.00 | - | 1 | 0 | 91.21% |
| TGT230602P00175000 | 2023-05-18 12:44PM EDT | 175.00 | 20.73 | 35.60 | 36.70 | 0.00 | - | 11 | 0 | 89.84% |
| TGT230602P00177500 | 2023-05-16 1:21PM EDT | 177.50 | 20.19 | 38.30 | 38.95 | 0.00 | - | - | 0 | 89.84% |
| TGT230602P00180000 | 2023-05-18 1:19PM EDT | 180.00 | 25.83 | 40.60 | 41.60 | 0.00 | - | 2 | 0 | 87.50% |
| TGT230602P00182500 | 2023-05-16 12:03PM EDT | 182.50 | 23.40 | 43.35 | 43.95 | 0.00 | - | - | 0 | 103.52% |
| TGT230602P00185000 | 2023-05-08 3:12PM EDT | 185.00 | 28.90 | 45.50 | 46.60 | 0.00 | - | 10 | 0 | 146.00% |
| TGT230602P00190000 | 2023-05-26 3:50PM EDT | 190.00 | 51.10 | 50.65 | 51.60 | +4.75 | +10.25% | 1 | 0 | 110.94% |
| TGT230602P00195000 | 2023-05-17 1:49PM EDT | 195.00 | 33.91 | 55.55 | 56.55 | 0.00 | - | 1 | 0 | 163.48% |
© 2023 Yahoo. All rights reserved.