Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240524C00130000 | 2024-04-19 3:32PM EDT | 130.00 | 38.33 | 27.10 | 29.60 | 0.00 | - | 1 | 0 | 86.13% |
| TGT240524C00135000 | 2024-05-13 2:58PM EDT | 135.00 | 27.05 | 22.50 | 23.30 | 0.00 | - | 5 | 0 | 60.50% |
| TGT240524C00140000 | 2024-05-09 11:22AM EDT | 140.00 | 22.25 | 17.25 | 19.00 | 0.00 | - | 1 | 0 | 54.83% |
| TGT240524C00145000 | 2024-05-15 2:32PM EDT | 145.00 | 14.61 | 13.15 | 14.40 | -1.39 | -8.69% | 4 | 6 | 53.56% |
| TGT240524C00146000 | 2024-05-15 2:23PM EDT | 146.00 | 13.80 | 12.40 | 13.65 | -3.64 | -20.87% | 1 | 0 | 54.32% |
| TGT240524C00147000 | 2024-05-15 2:25PM EDT | 147.00 | 12.65 | 11.45 | 13.80 | -1.58 | -11.10% | 1 | 5 | 59.23% |
| TGT240524C00148000 | 2024-05-15 2:23PM EDT | 148.00 | 12.20 | 11.25 | 12.55 | -2.78 | -18.56% | 1 | 2 | 59.33% |
| TGT240524C00149000 | 2024-05-14 10:05AM EDT | 149.00 | 13.98 | 11.25 | 11.45 | 0.00 | - | 1 | 2 | 61.16% |
| TGT240524C00150000 | 2024-05-15 1:06PM EDT | 150.00 | 10.80 | 10.50 | 10.70 | -0.96 | -8.16% | 24 | 82 | 60.38% |
| TGT240524C00152500 | 2024-05-15 12:48PM EDT | 152.50 | 9.01 | 8.10 | 9.15 | -3.02 | -25.10% | 15 | 19 | 56.47% |
| TGT240524C00155000 | 2024-05-15 3:54PM EDT | 155.00 | 7.65 | 7.50 | 7.70 | -0.80 | -9.47% | 54 | 100 | 60.74% |
| TGT240524C00157500 | 2024-05-15 3:55PM EDT | 157.50 | 6.36 | 6.20 | 6.35 | -0.74 | -10.42% | 64 | 47 | 60.30% |
| TGT240524C00160000 | 2024-05-15 3:53PM EDT | 160.00 | 5.18 | 5.05 | 5.20 | -0.65 | -11.15% | 165 | 673 | 60.03% |
| TGT240524C00162500 | 2024-05-15 3:58PM EDT | 162.50 | 4.15 | 4.10 | 4.20 | -0.60 | -12.63% | 64 | 879 | 59.99% |
| TGT240524C00165000 | 2024-05-15 3:53PM EDT | 165.00 | 3.33 | 3.25 | 3.35 | -0.45 | -11.90% | 172 | 578 | 59.72% |
| TGT240524C00167500 | 2024-05-15 3:30PM EDT | 167.50 | 2.59 | 2.51 | 2.62 | -0.40 | -13.38% | 73 | 188 | 59.20% |
| TGT240524C00170000 | 2024-05-15 3:53PM EDT | 170.00 | 2.01 | 1.94 | 2.01 | -0.33 | -14.10% | 84 | 1,400 | 58.89% |
| TGT240524C00172500 | 2024-05-15 1:42PM EDT | 172.50 | 1.58 | 1.46 | 1.53 | -0.21 | -11.73% | 10 | 112 | 58.55% |
| TGT240524C00175000 | 2024-05-15 3:57PM EDT | 175.00 | 1.14 | 1.12 | 1.15 | -0.19 | -14.29% | 245 | 901 | 58.59% |
| TGT240524C00177500 | 2024-05-15 3:05PM EDT | 177.50 | 0.86 | 0.82 | 0.90 | -0.17 | -16.50% | 21 | 77 | 58.77% |
| TGT240524C00180000 | 2024-05-15 3:24PM EDT | 180.00 | 0.64 | 0.61 | 0.65 | -0.13 | -16.88% | 26 | 497 | 58.59% |
| TGT240524C00182500 | 2024-05-15 1:32PM EDT | 182.50 | 0.51 | 0.46 | 0.50 | -0.09 | -15.00% | 4 | 56 | 59.08% |
| TGT240524C00185000 | 2024-05-15 3:46PM EDT | 185.00 | 0.35 | 0.34 | 0.38 | -0.11 | -23.91% | 20 | 349 | 59.47% |
| TGT240524C00190000 | 2024-05-15 2:24PM EDT | 190.00 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 31 | 462 | 61.43% |
| TGT240524C00195000 | 2024-05-15 1:29PM EDT | 195.00 | 0.13 | 0.12 | 0.16 | -0.03 | -18.75% | 11 | 148 | 63.28% |
| TGT240524C00200000 | 2024-05-13 3:12PM EDT | 200.00 | 0.13 | 0.07 | 0.12 | 0.00 | - | 5 | 110 | 65.63% |
| TGT240524C00205000 | 2024-05-14 2:20PM EDT | 205.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 28 | 55 | 69.14% |
| TGT240524C00210000 | 2024-05-15 9:33AM EDT | 210.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 2 | 152 | 72.66% |
| TGT240524C00215000 | 2024-05-13 3:15PM EDT | 215.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 9 | 14 | 101.47% |
| TGT240524C00220000 | 2024-04-05 9:30AM EDT | 220.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 107.42% |
| TGT240524C00225000 | 2024-04-11 1:39PM EDT | 225.00 | 0.38 | 0.00 | 0.87 | 0.00 | - | - | 1 | 115.53% |
| TGT240524C00245000 | 2024-05-15 3:17PM EDT | 245.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 50 | 23 | 84.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240524P00115000 | 2024-04-24 12:15PM EDT | 115.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 6 | 108.11% |
| TGT240524P00120000 | 2024-05-13 3:13PM EDT | 120.00 | 0.06 | 0.03 | 0.19 | 0.00 | - | 10 | 110 | 77.73% |
| TGT240524P00125000 | 2024-05-15 12:29PM EDT | 125.00 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 22 | 67 | 65.43% |
| TGT240524P00130000 | 2024-05-15 12:29PM EDT | 130.00 | 0.15 | 0.15 | 0.20 | +0.01 | +7.14% | 23 | 89 | 62.01% |
| TGT240524P00133000 | 2024-05-15 3:51PM EDT | 133.00 | 0.30 | 0.24 | 0.29 | +0.12 | +66.67% | 2 | 2 | 60.16% |
| TGT240524P00134000 | 2024-05-14 10:13AM EDT | 134.00 | 0.20 | 0.28 | 0.33 | 0.00 | - | 18 | 18 | 59.67% |
| TGT240524P00135000 | 2024-05-15 3:43PM EDT | 135.00 | 0.36 | 0.34 | 0.38 | +0.10 | +38.46% | 162 | 127 | 59.47% |
| TGT240524P00136000 | 2024-05-15 3:13PM EDT | 136.00 | 0.38 | 0.40 | 0.43 | +0.13 | +52.00% | 5 | 19 | 58.98% |
| TGT240524P00137000 | 2024-05-15 2:03PM EDT | 137.00 | 0.49 | 0.39 | 0.51 | +0.11 | +28.95% | 15 | 1 | 57.72% |
| TGT240524P00138000 | 2024-05-15 3:36PM EDT | 138.00 | 0.55 | 0.54 | 0.58 | +0.15 | +37.50% | 80 | 4 | 58.40% |
| TGT240524P00139000 | 2024-05-15 2:03PM EDT | 139.00 | 0.55 | 0.61 | 0.68 | +0.06 | +12.24% | 26 | 6 | 58.06% |
| TGT240524P00140000 | 2024-05-15 3:59PM EDT | 140.00 | 0.78 | 0.73 | 0.79 | +0.18 | +30.00% | 90 | 230 | 58.11% |
| TGT240524P00141000 | 2024-05-15 2:18PM EDT | 141.00 | 0.89 | 0.86 | 0.91 | +0.26 | +41.27% | 12 | 103 | 58.06% |
| TGT240524P00144000 | 2024-05-15 3:39PM EDT | 144.00 | 1.33 | 1.29 | 1.38 | +0.33 | +33.00% | 28 | 32 | 57.57% |
| TGT240524P00145000 | 2024-05-15 3:58PM EDT | 145.00 | 1.49 | 1.51 | 1.60 | +0.29 | +24.17% | 118 | 846 | 57.91% |
| TGT240524P00146000 | 2024-05-15 3:57PM EDT | 146.00 | 1.77 | 1.73 | 1.81 | +0.51 | +40.48% | 10 | 26 | 57.89% |
| TGT240524P00147000 | 2024-05-15 3:55PM EDT | 147.00 | 1.98 | 1.96 | 2.06 | +0.43 | +27.74% | 17 | 19 | 57.89% |
| TGT240524P00148000 | 2024-05-15 2:30PM EDT | 148.00 | 2.08 | 2.25 | 2.34 | +0.24 | +13.04% | 17 | 59 | 58.18% |
| TGT240524P00149000 | 2024-05-15 3:13PM EDT | 149.00 | 2.44 | 2.50 | 2.63 | +0.46 | +23.23% | 12 | 40 | 57.98% |
| TGT240524P00150000 | 2024-05-15 3:53PM EDT | 150.00 | 2.85 | 2.86 | 2.95 | +0.45 | +18.75% | 85 | 338 | 58.33% |
| TGT240524P00152500 | 2024-05-15 3:11PM EDT | 152.50 | 3.67 | 3.75 | 3.90 | +0.71 | +23.99% | 18 | 90 | 58.64% |
| TGT240524P00155000 | 2024-05-15 3:48PM EDT | 155.00 | 4.85 | 4.75 | 4.90 | +0.75 | +18.29% | 80 | 430 | 58.14% |
| TGT240524P00157500 | 2024-05-15 3:55PM EDT | 157.50 | 5.98 | 6.05 | 6.20 | +0.78 | +15.00% | 61 | 89 | 58.96% |
| TGT240524P00160000 | 2024-05-15 3:57PM EDT | 160.00 | 7.41 | 7.30 | 7.50 | +0.86 | +13.13% | 71 | 641 | 57.96% |
| TGT240524P00162500 | 2024-05-15 2:32PM EDT | 162.50 | 8.60 | 8.80 | 9.00 | +0.59 | +7.37% | 6 | 293 | 57.59% |
| TGT240524P00165000 | 2024-05-15 2:51PM EDT | 165.00 | 10.38 | 10.50 | 11.00 | +0.67 | +6.90% | 20 | 268 | 59.30% |
| TGT240524P00167500 | 2024-05-15 3:01PM EDT | 167.50 | 12.22 | 12.25 | 13.50 | +1.32 | +12.11% | 1 | 9 | 62.81% |
| TGT240524P00170000 | 2024-05-15 9:50AM EDT | 170.00 | 12.49 | 14.00 | 14.45 | -0.23 | -1.81% | 58 | 206 | 55.84% |
| TGT240524P00172500 | 2024-05-13 3:30PM EDT | 172.50 | 14.26 | 15.50 | 16.85 | 0.00 | - | 9 | 9 | 53.96% |
| TGT240524P00175000 | 2024-05-15 3:06PM EDT | 175.00 | 18.15 | 18.00 | 19.15 | +1.21 | +7.14% | 4 | 27 | 57.76% |
| TGT240524P00180000 | 2024-05-14 1:01PM EDT | 180.00 | 21.43 | 22.65 | 23.20 | 0.00 | - | 1 | 19 | 53.66% |
| TGT240524P00185000 | 2024-04-05 10:31AM EDT | 185.00 | 16.95 | 26.35 | 28.60 | 0.00 | - | 3 | 3 | 77.78% |
| TGT240524P00190000 | 2024-05-13 3:00PM EDT | 190.00 | 30.00 | 30.85 | 33.40 | 0.00 | - | 1 | 1 | 82.37% |
| TGT240524P00195000 | 2024-04-08 9:49AM EDT | 195.00 | 24.15 | 34.20 | 36.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.