Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621C00055000 | 2023-10-31 10:08AM EDT | 55.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT240621C00060000 | 2024-02-16 4:33PM EDT | 60.00 | 89.25 | 102.55 | 106.60 | 0.00 | - | 2 | 0 | 296.17% |
| TGT240621C00065000 | 2024-02-16 4:46PM EDT | 65.00 | 84.25 | 97.60 | 101.60 | 0.00 | - | 5 | 0 | 275.37% |
| TGT240621C00070000 | 2024-05-13 2:58PM EDT | 70.00 | 90.30 | 86.70 | 89.20 | 0.00 | - | 5 | 0 | 130.08% |
| TGT240621C00075000 | 2024-02-16 10:41AM EDT | 75.00 | 70.58 | 87.70 | 91.70 | 0.00 | - | 3 | 2 | 239.36% |
| TGT240621C00080000 | 2024-05-13 2:58PM EDT | 80.00 | 81.25 | 76.70 | 79.40 | 0.00 | - | 80 | 0 | 114.60% |
| TGT240621C00085000 | 2024-05-13 2:58PM EDT | 85.00 | 76.35 | 72.10 | 74.60 | 0.00 | - | 115 | 0 | 114.75% |
| TGT240621C00090000 | 2024-05-14 10:28AM EDT | 90.00 | 71.65 | 67.10 | 69.55 | 0.00 | - | 6 | 36 | 104.83% |
| TGT240621C00095000 | 2024-05-13 3:42PM EDT | 95.00 | 65.80 | 62.25 | 64.70 | 0.00 | - | 1,260 | 1 | 99.61% |
| TGT240621C00100000 | 2024-05-14 10:28AM EDT | 100.00 | 61.71 | 56.90 | 59.65 | 0.00 | - | 5 | 21 | 86.67% |
| TGT240621C00105000 | 2024-05-13 3:42PM EDT | 105.00 | 55.80 | 51.60 | 54.55 | 0.00 | - | 2,573 | 1 | 74.07% |
| TGT240621C00110000 | 2024-05-14 10:29AM EDT | 110.00 | 51.86 | 47.50 | 49.45 | 0.00 | - | 6 | 30 | 75.00% |
| TGT240621C00115000 | 2024-05-14 9:30AM EDT | 115.00 | 46.80 | 42.35 | 44.20 | 0.00 | - | 1 | 14 | 63.92% |
| TGT240621C00120000 | 2024-05-14 9:42AM EDT | 120.00 | 41.72 | 37.40 | 38.85 | 0.00 | - | 10 | 11 | 54.10% |
| TGT240621C00125000 | 2024-05-15 3:20PM EDT | 125.00 | 33.50 | 32.65 | 34.75 | -3.37 | -9.14% | 3 | 22 | 55.84% |
| TGT240621C00130000 | 2024-05-13 1:30PM EDT | 130.00 | 30.88 | 27.40 | 29.05 | -0.29 | -0.93% | 4 | 961 | 52.34% |
| TGT240621C00135000 | 2024-05-14 2:36PM EDT | 135.00 | 25.80 | 23.65 | 25.05 | 0.00 | - | 1 | 936 | 53.39% |
| TGT240621C00140000 | 2024-05-13 3:46PM EDT | 140.00 | 21.47 | 18.85 | 20.45 | 0.00 | - | 28 | 1,930 | 47.89% |
| TGT240621C00145000 | 2024-05-15 12:39PM EDT | 145.00 | 16.71 | 15.25 | 16.65 | -0.34 | -1.99% | 2 | 1,015 | 46.56% |
| TGT240621C00150000 | 2024-05-14 12:51PM EDT | 150.00 | 12.94 | 11.60 | 13.85 | 0.00 | - | 15 | 3,964 | 48.72% |
| TGT240621C00155000 | 2024-05-15 3:59PM EDT | 155.00 | 9.00 | 8.95 | 9.05 | -1.15 | -11.33% | 29 | 2,084 | 38.45% |
| TGT240621C00160000 | 2024-05-15 3:00PM EDT | 160.00 | 6.45 | 6.35 | 6.55 | -0.70 | -9.79% | 26 | 2,476 | 37.85% |
| TGT240621C00165000 | 2024-05-15 3:53PM EDT | 165.00 | 4.50 | 4.40 | 4.55 | -0.60 | -11.76% | 91 | 4,523 | 37.24% |
| TGT240621C00170000 | 2024-05-15 3:21PM EDT | 170.00 | 3.05 | 2.92 | 3.15 | -0.35 | -10.29% | 111 | 5,147 | 37.37% |
| TGT240621C00175000 | 2024-05-15 3:51PM EDT | 175.00 | 1.95 | 1.89 | 2.05 | -0.27 | -12.16% | 92 | 1,950 | 36.96% |
| TGT240621C00180000 | 2024-05-15 3:45PM EDT | 180.00 | 1.20 | 1.20 | 1.34 | -0.26 | -17.81% | 23 | 3,901 | 37.09% |
| TGT240621C00185000 | 2024-05-15 3:09PM EDT | 185.00 | 0.78 | 0.76 | 0.81 | -0.20 | -20.41% | 19 | 1,641 | 36.69% |
| TGT240621C00190000 | 2024-05-15 3:04PM EDT | 190.00 | 0.51 | 0.49 | 0.54 | -0.07 | -12.07% | 12 | 1,336 | 37.40% |
| TGT240621C00195000 | 2024-05-15 11:27AM EDT | 195.00 | 0.37 | 0.32 | 0.37 | -0.07 | -15.91% | 2 | 1,331 | 38.31% |
| TGT240621C00200000 | 2024-05-15 11:27AM EDT | 200.00 | 0.25 | 0.22 | 0.26 | -0.02 | -7.41% | 4 | 3,051 | 39.31% |
| TGT240621C00210000 | 2024-05-13 10:33AM EDT | 210.00 | 0.20 | 0.11 | 0.15 | 0.00 | - | 1 | 588 | 41.99% |
| TGT240621C00220000 | 2024-05-15 2:02PM EDT | 220.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 20 | 273 | 45.12% |
| TGT240621C00230000 | 2024-05-10 9:36AM EDT | 230.00 | 0.08 | 0.03 | 0.00 | 0.00 | - | 10 | 824 | 25.00% |
| TGT240621C00240000 | 2024-05-09 11:43AM EDT | 240.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 50 | 943 | 51.76% |
| TGT240621C00250000 | 2024-05-09 12:14PM EDT | 250.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 382 | 51.17% |
| TGT240621C00260000 | 2024-05-09 1:08PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 25.00% |
| TGT240621C00270000 | 2024-05-14 12:36PM EDT | 270.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 250 | 59.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621P00055000 | 2024-03-12 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| TGT240621P00060000 | 2024-03-15 10:40AM EDT | 60.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | 1 | 65 | 162.11% |
| TGT240621P00065000 | 2024-03-20 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 50.00% |
| TGT240621P00070000 | 2024-05-10 10:08AM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 204 | 100.00% |
| TGT240621P00075000 | 2024-05-10 3:57PM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 60 | 713 | 90.23% |
| TGT240621P00080000 | 2024-03-26 12:57PM EDT | 80.00 | 0.03 | 0.01 | 0.63 | 0.00 | - | 1 | 320 | 104.98% |
| TGT240621P00085000 | 2024-04-05 9:47AM EDT | 85.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1,125 | 72.66% |
| TGT240621P00090000 | 2024-05-09 1:10PM EDT | 90.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 3 | 861 | 71.68% |
| TGT240621P00095000 | 2024-05-14 10:17AM EDT | 95.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 696 | 63.48% |
| TGT240621P00100000 | 2024-05-13 1:02PM EDT | 100.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 1 | 1,588 | 61.13% |
| TGT240621P00105000 | 2024-05-14 10:04AM EDT | 105.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 2 | 1,234 | 53.52% |
| TGT240621P00110000 | 2024-05-08 10:20AM EDT | 110.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 1,874 | 50.98% |
| TGT240621P00115000 | 2024-05-15 12:49PM EDT | 115.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 303 | 2,344 | 47.46% |
| TGT240621P00120000 | 2024-05-15 12:38PM EDT | 120.00 | 0.18 | 0.20 | 0.24 | +0.02 | +12.50% | 1 | 1,757 | 45.12% |
| TGT240621P00125000 | 2024-05-15 3:32PM EDT | 125.00 | 0.33 | 0.32 | 0.35 | +0.06 | +22.22% | 4 | 2,747 | 42.19% |
| TGT240621P00130000 | 2024-05-15 3:43PM EDT | 130.00 | 0.52 | 0.52 | 0.56 | +0.08 | +18.18% | 7 | 1,258 | 40.06% |
| TGT240621P00135000 | 2024-05-15 2:40PM EDT | 135.00 | 0.84 | 0.86 | 0.90 | +0.13 | +18.31% | 22 | 1,889 | 38.14% |
| TGT240621P00140000 | 2024-05-15 3:32PM EDT | 140.00 | 1.45 | 1.42 | 1.50 | +0.23 | +18.85% | 17 | 5,078 | 36.90% |
| TGT240621P00145000 | 2024-05-15 3:43PM EDT | 145.00 | 2.44 | 2.34 | 2.42 | +0.38 | +18.45% | 45 | 3,988 | 35.78% |
| TGT240621P00150000 | 2024-05-15 3:59PM EDT | 150.00 | 3.80 | 3.75 | 3.85 | +0.50 | +15.15% | 155 | 2,774 | 35.25% |
| TGT240621P00155000 | 2024-05-15 3:47PM EDT | 155.00 | 5.95 | 5.65 | 5.80 | +0.80 | +15.53% | 125 | 1,576 | 34.74% |
| TGT240621P00160000 | 2024-05-15 3:43PM EDT | 160.00 | 8.34 | 8.10 | 8.35 | +1.09 | +15.03% | 120 | 2,943 | 34.45% |
| TGT240621P00165000 | 2024-05-15 2:28PM EDT | 165.00 | 10.85 | 11.20 | 11.40 | +0.80 | +7.96% | 15 | 3,215 | 33.89% |
| TGT240621P00170000 | 2024-05-15 2:29PM EDT | 170.00 | 14.65 | 13.90 | 16.05 | +0.90 | +6.55% | 2 | 2,822 | 39.73% |
| TGT240621P00175000 | 2024-05-15 3:40PM EDT | 175.00 | 18.95 | 17.40 | 19.95 | +1.35 | +7.67% | 11 | 1,321 | 39.73% |
| TGT240621P00180000 | 2024-05-15 3:03PM EDT | 180.00 | 23.10 | 22.55 | 24.75 | +4.15 | +21.90% | 5 | 208 | 44.26% |
| TGT240621P00185000 | 2024-04-29 9:35AM EDT | 185.00 | 21.45 | 26.35 | 28.55 | 0.00 | - | 1 | 213 | 39.40% |
| TGT240621P00190000 | 2024-05-07 11:53AM EDT | 190.00 | 30.17 | 31.10 | 33.55 | 0.00 | - | 2 | 38 | 43.95% |
| TGT240621P00195000 | 2024-03-12 9:37AM EDT | 195.00 | 28.01 | 24.50 | 25.75 | 0.00 | - | 1 | 2 | 0.00% |
| TGT240621P00200000 | 2024-04-01 11:35AM EDT | 200.00 | 22.60 | 41.30 | 43.90 | 0.00 | - | 10 | 13 | 56.23% |
| TGT240621P00210000 | 2023-07-06 2:05PM EDT | 210.00 | 78.88 | 77.75 | 78.90 | 0.00 | - | 2 | 0 | 206.12% |
| TGT240621P00220000 | 2023-03-14 11:39AM EDT | 220.00 | 61.25 | 57.30 | 58.30 | 0.00 | - | 2 | 4 | 0.00% |
| TGT240621P00230000 | 2023-03-01 11:23AM EDT | 230.00 | 66.36 | 64.70 | 65.90 | 0.00 | - | 26 | 25 | 0.00% |
| TGT240621P00240000 | 2024-03-19 9:30AM EDT | 240.00 | 72.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240621P00250000 | 2023-10-05 9:58AM EDT | 250.00 | 143.36 | 137.40 | 138.35 | 0.00 | - | 2 | 0 | 340.88% |
| TGT240621P00260000 | 2023-01-19 3:48PM EDT | 260.00 | 100.30 | 85.75 | 87.80 | 0.00 | - | 4 | 1 | 0.00% |
| TGT240621P00270000 | 2023-10-02 10:18AM EDT | 270.00 | 162.50 | 160.45 | 161.55 | 0.00 | - | 2 | 0 | 372.00% |
© 2024 Yahoo. All rights reserved.