Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT230929C00125000 | 2023-09-27 11:20AM EDT | 2023-09-29 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 786 | 77.34% |
TGT231006C00125000 | 2023-09-28 9:48AM EDT | 2023-10-06 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 3 | 394 | 42.58% |
TGT231013C00125000 | 2023-09-28 10:21AM EDT | 2023-10-13 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1 | 152 | 35.65% |
TGT231020C00125000 | 2023-09-27 3:56PM EDT | 2023-10-20 | 0.22 | 0.17 | 0.18 | 0.00 | - | 152 | 8,020 | 33.11% |
TGT231027C00125000 | 2023-09-27 3:57PM EDT | 2023-10-27 | 0.31 | 0.27 | 0.30 | 0.00 | - | 4 | 236 | 32.28% |
TGT231103C00125000 | 2023-09-27 3:25PM EDT | 2023-11-03 | 0.46 | 0.34 | 0.44 | 0.00 | - | 8 | 40 | 31.79% |
TGT231117C00125000 | 2023-09-28 10:20AM EDT | 2023-11-17 | 1.24 | 1.17 | 1.25 | -0.12 | -8.82% | 16 | 2,451 | 36.55% |
TGT240119C00125000 | 2023-09-28 10:18AM EDT | 2024-01-19 | 2.65 | 2.57 | 2.63 | -0.18 | -6.36% | 15 | 2,801 | 32.39% |
TGT240315C00125000 | 2023-09-28 10:06AM EDT | 2024-03-15 | 4.50 | 4.15 | 4.35 | -0.05 | -1.10% | 1 | 394 | 33.44% |
TGT240419C00125000 | 2023-09-27 1:18PM EDT | 2024-04-19 | 5.08 | 4.95 | 5.10 | 0.00 | - | 3 | 81 | 33.03% |
TGT240621C00125000 | 2023-09-27 11:34AM EDT | 2024-06-21 | 7.15 | 6.45 | 6.60 | 0.00 | - | 2 | 880 | 33.26% |
TGT240920C00125000 | 2023-09-27 1:20PM EDT | 2024-09-20 | 8.57 | 8.40 | 8.60 | 0.00 | - | 2 | 170 | 33.61% |
TGT241115C00125000 | 2023-09-27 3:49PM EDT | 2024-11-15 | 10.28 | 9.65 | 9.90 | 0.00 | - | 14 | 32 | 34.15% |
TGT250117C00125000 | 2023-09-27 3:30PM EDT | 2025-01-17 | 11.30 | 10.55 | 10.90 | 0.00 | - | 25 | 308 | 33.87% |
TGT250620C00125000 | 2023-09-22 11:47AM EDT | 2025-06-20 | 15.64 | 12.85 | 13.25 | 0.00 | - | 2 | 24 | 33.61% |
TGT251219C00125000 | 2023-09-27 2:01PM EDT | 2025-12-19 | 15.45 | 15.00 | 15.65 | 0.00 | - | 2 | 87 | 33.33% |
TGT260116C00125000 | 2023-09-25 2:37PM EDT | 2026-01-16 | 17.25 | 14.40 | 16.10 | 0.00 | - | 7 | 20 | 33.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT230929P00125000 | 2023-09-27 2:56PM EDT | 2023-09-29 | 15.05 | 15.95 | 16.35 | 0.00 | - | 9 | 0 | 0.00% |
TGT231006P00125000 | 2023-09-27 2:14PM EDT | 2023-10-06 | 15.75 | 16.05 | 16.35 | 0.00 | - | 89 | 0 | 0.00% |
TGT231013P00125000 | 2023-09-25 10:19AM EDT | 2023-10-13 | 13.30 | 15.75 | 16.40 | 0.00 | - | 10 | 40 | 0.00% |
TGT231020P00125000 | 2023-09-28 10:20AM EDT | 2023-10-20 | 16.13 | 16.15 | 16.40 | +1.38 | +9.36% | 6 | 4,167 | 0.00% |
TGT231027P00125000 | 2023-09-25 11:10AM EDT | 2023-10-27 | 14.05 | 15.65 | 16.55 | 0.00 | - | 18 | 14 | 27.64% |
TGT231103P00125000 | 2023-09-26 9:30AM EDT | 2023-11-03 | 13.66 | 16.05 | 16.50 | 0.00 | - | 1 | 2 | 23.05% |
TGT231117P00125000 | 2023-09-28 10:20AM EDT | 2023-11-17 | 17.38 | 17.35 | 17.70 | +0.13 | +0.75% | 12 | 2,574 | 36.94% |
TGT240119P00125000 | 2023-09-28 10:17AM EDT | 2024-01-19 | 18.15 | 18.05 | 18.30 | +0.50 | +2.83% | 2 | 3,951 | 28.36% |
TGT240315P00125000 | 2023-09-27 3:42PM EDT | 2024-03-15 | 18.96 | 19.45 | 19.75 | 0.00 | - | 13 | 912 | 29.48% |
TGT240419P00125000 | 2023-09-27 2:02PM EDT | 2024-04-19 | 19.70 | 19.85 | 20.25 | 0.00 | - | 5 | 347 | 28.67% |
TGT240621P00125000 | 2023-09-25 11:36AM EDT | 2024-06-21 | 19.75 | 21.00 | 21.40 | 0.00 | - | 12 | 631 | 28.58% |
TGT240920P00125000 | 2023-09-27 1:21PM EDT | 2024-09-20 | 22.65 | 22.35 | 22.75 | 0.00 | - | 5 | 815 | 28.12% |
TGT241115P00125000 | 2023-09-22 3:55PM EDT | 2024-11-15 | 20.55 | 23.20 | 23.50 | 0.00 | - | 13 | 54 | 27.88% |
TGT250117P00125000 | 2023-09-27 10:59AM EDT | 2025-01-17 | 23.25 | 23.80 | 24.50 | 0.00 | - | 38 | 1,702 | 28.09% |
TGT250620P00125000 | 2023-09-18 11:34AM EDT | 2025-06-20 | 19.85 | 25.30 | 26.00 | 0.00 | - | 129 | 118 | 27.15% |
TGT251219P00125000 | 2023-08-29 10:00AM EDT | 2025-12-19 | 19.20 | 26.70 | 27.90 | 0.00 | - | 2 | 205 | 26.91% |
TGT260116P00125000 | 2023-09-20 3:48PM EDT | 2026-01-16 | 21.20 | 26.85 | 28.30 | 0.00 | - | - | 3 | 27.08% |