Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240405C00155000 | 2024-03-28 12:48PM EDT | 2024-04-05 | 20.95 | 20.45 | 23.60 | +7.58 | +56.69% | 5 | 139 | 82.37% |
TGT240412C00155000 | 2024-03-28 12:48PM EDT | 2024-04-12 | 21.10 | 20.65 | 24.30 | +0.56 | +2.73% | 1 | 461 | 68.99% |
TGT240419C00155000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 22.82 | 21.40 | 24.00 | +2.64 | +13.08% | 5 | 3,477 | 53.96% |
TGT240426C00155000 | 2024-03-14 9:58AM EDT | 2024-04-26 | 12.53 | 21.10 | 24.70 | 0.00 | - | 3 | 4 | 52.92% |
TGT240503C00155000 | 2024-03-28 10:12AM EDT | 2024-05-03 | 20.85 | 21.00 | 24.95 | -0.15 | -0.71% | 1 | 1 | 49.28% |
TGT240517C00155000 | 2024-03-28 12:09PM EDT | 2024-05-17 | 22.30 | 22.20 | 25.35 | +3.15 | +16.45% | 16 | 441 | 44.15% |
TGT240621C00155000 | 2024-03-27 11:25AM EDT | 2024-06-21 | 23.40 | 24.20 | 26.05 | 0.00 | - | 4 | 2,037 | 36.85% |
TGT240719C00155000 | 2024-03-27 2:09PM EDT | 2024-07-19 | 23.85 | 25.70 | 26.25 | 0.00 | - | 1 | 181 | 32.68% |
TGT240816C00155000 | 2024-03-28 12:18PM EDT | 2024-08-16 | 25.75 | 26.00 | 28.10 | +4.78 | +22.79% | 4 | 6 | 34.93% |
TGT240920C00155000 | 2024-03-28 2:46PM EDT | 2024-09-20 | 27.65 | 27.60 | 29.50 | +1.25 | +4.73% | 2 | 175 | 34.90% |
TGT241018C00155000 | 2024-03-28 2:31PM EDT | 2024-10-18 | 28.73 | 29.40 | 30.25 | +1.23 | +4.47% | 11 | 58 | 34.18% |
TGT241115C00155000 | 2024-03-28 2:31PM EDT | 2024-11-15 | 29.78 | 29.65 | 31.10 | +1.83 | +6.55% | 1 | 1,673 | 33.91% |
TGT241220C00155000 | 2024-03-28 9:52AM EDT | 2024-12-20 | 30.39 | 31.00 | 32.95 | +6.97 | +29.76% | 1 | 100 | 35.29% |
TGT250117C00155000 | 2024-03-27 2:17PM EDT | 2025-01-17 | 30.70 | 31.65 | 33.70 | 0.00 | - | 1 | 1,378 | 34.98% |
TGT250620C00155000 | 2024-03-21 11:51AM EDT | 2025-06-20 | 31.50 | 36.75 | 37.95 | 0.00 | - | 5 | 161 | 34.68% |
TGT251219C00155000 | 2024-03-28 3:38PM EDT | 2025-12-19 | 40.50 | 39.95 | 41.15 | +3.97 | +10.87% | 3 | 102 | 33.22% |
TGT260116C00155000 | 2024-03-12 1:03PM EDT | 2026-01-16 | 35.00 | 40.35 | 41.70 | 0.00 | - | 1 | 58 | 33.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240405P00155000 | 2024-03-28 9:58AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 10 | 128 | 44.14% |
TGT240412P00155000 | 2024-03-27 3:51PM EDT | 2024-04-12 | 0.07 | 0.03 | 0.09 | +0.02 | +40.00% | 1 | 186 | 32.81% |
TGT240419P00155000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.08 | 0.07 | 0.13 | -0.01 | -11.11% | 15 | 1,733 | 28.71% |
TGT240426P00155000 | 2024-03-25 1:03PM EDT | 2024-04-26 | 0.29 | 0.12 | 0.15 | 0.00 | - | 3 | 15 | 25.68% |
TGT240503P00155000 | 2024-03-27 12:42PM EDT | 2024-05-03 | 0.26 | 0.16 | 0.22 | +0.01 | +4.00% | 1 | 11 | 24.71% |
TGT240517P00155000 | 2024-03-28 3:34PM EDT | 2024-05-17 | 0.46 | 0.40 | 0.46 | -0.17 | -26.98% | 28 | 661 | 24.46% |
TGT240621P00155000 | 2024-03-28 2:38PM EDT | 2024-06-21 | 2.00 | 1.82 | 1.94 | -0.20 | -9.09% | 27 | 1,277 | 28.24% |
TGT240719P00155000 | 2024-03-28 10:34AM EDT | 2024-07-19 | 2.56 | 2.25 | 2.56 | -0.19 | -6.91% | 2 | 278 | 27.10% |
TGT240816P00155000 | 2024-03-28 11:56AM EDT | 2024-08-16 | 3.20 | 2.70 | 3.00 | -0.15 | -4.48% | 6 | 211 | 25.82% |
TGT240920P00155000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 4.55 | 4.45 | 4.70 | -0.50 | -9.90% | 4 | 410 | 28.06% |
TGT241018P00155000 | 2024-03-25 10:12AM EDT | 2024-10-18 | 6.15 | 4.90 | 5.10 | 0.00 | - | 9 | 18 | 27.09% |
TGT241115P00155000 | 2024-03-27 12:52PM EDT | 2024-11-15 | 6.05 | 5.50 | 6.80 | 0.00 | - | 6 | 1,540 | 29.32% |
TGT241220P00155000 | 2024-03-27 12:27PM EDT | 2024-12-20 | 7.60 | 6.90 | 7.05 | 0.00 | - | 436 | 397 | 27.86% |
TGT250117P00155000 | 2024-03-28 12:29PM EDT | 2025-01-17 | 7.70 | 6.85 | 7.55 | -0.80 | -9.41% | 4 | 885 | 27.49% |
TGT250620P00155000 | 2024-03-20 2:49PM EDT | 2025-06-20 | 12.50 | 9.45 | 10.75 | 0.00 | - | 2 | 4 | 27.25% |
TGT251219P00155000 | 2023-05-25 1:57PM EDT | 2025-12-19 | 32.85 | 33.80 | 35.65 | 0.00 | - | 4 | 31 | 52.73% |
TGT260116P00155000 | 2024-03-27 1:13PM EDT | 2026-01-16 | 14.40 | 12.80 | 14.65 | 0.00 | - | 4 | 16 | 27.33% |