Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920C00055000 | 2024-03-18 9:31AM EDT | 55.00 | 109.50 | 107.90 | 111.35 | 0.00 | - | 1 | 1 | 171.22% |
| TGT240920C00060000 | 2023-12-22 10:33AM EDT | 60.00 | 80.10 | 77.80 | 80.85 | 0.00 | - | 5 | 11 | 0.00% |
| TGT240920C00065000 | 2024-02-28 1:28PM EDT | 65.00 | 87.37 | 110.70 | 114.85 | 0.00 | - | 1 | 1 | 236.22% |
| TGT240920C00070000 | 2024-02-07 3:21PM EDT | 70.00 | 77.05 | 99.50 | 102.10 | 0.00 | - | 6 | 35 | 177.59% |
| TGT240920C00080000 | 2023-11-14 12:27PM EDT | 80.00 | 35.85 | 60.00 | 63.90 | 0.00 | - | 2 | 5 | 0.00% |
| TGT240920C00085000 | 2024-04-19 9:46AM EDT | 85.00 | 81.90 | 73.45 | 76.35 | 0.00 | - | 1 | 20 | 76.51% |
| TGT240920C00090000 | 2023-12-19 4:16PM EDT | 90.00 | 51.57 | 48.45 | 50.20 | 0.00 | - | 4 | 60 | 0.00% |
| TGT240920C00095000 | 2024-02-01 3:33PM EDT | 95.00 | 50.05 | 61.25 | 63.15 | 0.00 | - | 2 | 396 | 43.99% |
| TGT240920C00100000 | 2024-05-06 11:44AM EDT | 100.00 | 57.30 | 58.45 | 61.45 | 0.00 | - | 3 | 254 | 60.07% |
| TGT240920C00105000 | 2024-02-07 2:26PM EDT | 105.00 | 44.94 | 65.75 | 68.30 | 0.00 | - | 1 | 107 | 113.81% |
| TGT240920C00110000 | 2024-05-13 12:03PM EDT | 110.00 | 52.83 | 48.15 | 52.05 | 0.00 | - | 1 | 457 | 51.00% |
| TGT240920C00115000 | 2024-05-10 2:50PM EDT | 115.00 | 48.00 | 44.30 | 47.25 | 0.00 | - | 1 | 544 | 50.11% |
| TGT240920C00120000 | 2024-04-29 10:16AM EDT | 120.00 | 45.05 | 40.00 | 41.10 | 0.00 | - | 2 | 448 | 46.81% |
| TGT240920C00125000 | 2024-05-01 3:49PM EDT | 125.00 | 34.53 | 35.25 | 36.55 | 0.00 | - | 5 | 142 | 43.95% |
| TGT240920C00130000 | 2024-05-14 12:06PM EDT | 130.00 | 31.85 | 30.40 | 32.15 | 0.00 | - | 6 | 185 | 41.44% |
| TGT240920C00135000 | 2024-05-15 10:04AM EDT | 135.00 | 28.00 | 27.15 | 27.85 | +0.15 | +0.54% | 4 | 175 | 38.93% |
| TGT240920C00140000 | 2024-05-14 1:21PM EDT | 140.00 | 24.50 | 22.65 | 23.85 | 0.00 | - | 1 | 205 | 37.04% |
| TGT240920C00145000 | 2024-05-14 12:05PM EDT | 145.00 | 20.80 | 19.75 | 20.30 | 0.00 | - | 6 | 275 | 35.95% |
| TGT240920C00150000 | 2024-05-14 2:43PM EDT | 150.00 | 17.80 | 16.30 | 17.30 | 0.00 | - | 15 | 1,116 | 35.71% |
| TGT240920C00155000 | 2024-05-15 1:50PM EDT | 155.00 | 13.85 | 13.65 | 14.00 | -0.55 | -3.82% | 25 | 1,254 | 33.84% |
| TGT240920C00160000 | 2024-05-14 12:05PM EDT | 160.00 | 11.70 | 11.05 | 11.20 | -0.10 | -0.85% | 2 | 2,581 | 32.56% |
| TGT240920C00165000 | 2024-05-14 3:59PM EDT | 165.00 | 9.40 | 8.80 | 8.95 | 0.00 | - | 19 | 1,352 | 31.92% |
| TGT240920C00170000 | 2024-05-15 12:23PM EDT | 170.00 | 7.23 | 6.90 | 7.05 | -0.32 | -4.24% | 4 | 964 | 31.38% |
| TGT240920C00175000 | 2024-05-15 12:23PM EDT | 175.00 | 5.62 | 5.35 | 5.50 | -0.33 | -5.55% | 6 | 811 | 31.01% |
| TGT240920C00180000 | 2024-05-14 1:44PM EDT | 180.00 | 4.55 | 4.15 | 4.25 | 0.00 | - | 4 | 690 | 30.74% |
| TGT240920C00185000 | 2024-05-15 1:03PM EDT | 185.00 | 3.30 | 3.15 | 3.25 | -0.45 | -12.00% | 210 | 2,425 | 30.52% |
| TGT240920C00190000 | 2024-05-15 9:30AM EDT | 190.00 | 2.90 | 2.38 | 2.44 | +0.22 | +8.21% | 1 | 1,350 | 30.26% |
| TGT240920C00195000 | 2024-05-10 11:10AM EDT | 195.00 | 2.48 | 1.79 | 1.84 | 0.00 | - | 1 | 373 | 30.18% |
| TGT240920C00200000 | 2024-05-14 3:52PM EDT | 200.00 | 1.47 | 1.33 | 1.39 | -0.06 | -3.92% | 3 | 214 | 30.19% |
| TGT240920C00210000 | 2024-05-02 3:30PM EDT | 210.00 | 0.85 | 0.76 | 0.80 | 0.00 | - | 2 | 62 | 30.41% |
| TGT240920C00220000 | 2024-05-09 2:25PM EDT | 220.00 | 0.72 | 0.44 | 0.50 | 0.00 | - | 4 | 71 | 31.15% |
| TGT240920C00230000 | 2024-05-14 12:14PM EDT | 230.00 | 0.33 | 0.27 | 0.33 | 0.00 | - | 25 | 55 | 32.08% |
| TGT240920C00240000 | 2024-04-12 10:31AM EDT | 240.00 | 0.56 | 0.28 | 0.33 | 0.00 | - | 20 | 20 | 35.01% |
| TGT240920C00250000 | 2024-05-10 3:59PM EDT | 250.00 | 0.22 | 0.13 | 0.18 | 0.00 | - | 1 | 58 | 34.62% |
| TGT240920C00260000 | 2024-04-29 3:47PM EDT | 260.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 2 | 10 | 35.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920P00055000 | 2024-02-21 12:29PM EDT | 55.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 12 | 69.53% |
| TGT240920P00060000 | 2024-05-10 3:57PM EDT | 60.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 6 | 326 | 64.06% |
| TGT240920P00065000 | 2024-05-13 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 25.00% |
| TGT240920P00070000 | 2024-03-28 3:51PM EDT | 70.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 2 | 617 | 55.76% |
| TGT240920P00075000 | 2024-05-15 1:31PM EDT | 75.00 | 0.04 | 0.03 | 0.26 | -0.05 | -55.56% | 60 | 631 | 55.37% |
| TGT240920P00080000 | 2024-04-22 10:56AM EDT | 80.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 127 | 53.22% |
| TGT240920P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 1 | 1,160 | 49.61% |
| TGT240920P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.15 | 0.04 | 0.33 | 0.00 | - | 1 | 236 | 48.44% |
| TGT240920P00095000 | 2024-05-13 2:52PM EDT | 95.00 | 0.13 | 0.14 | 0.19 | 0.00 | - | 5 | 84 | 40.63% |
| TGT240920P00100000 | 2024-05-14 10:15AM EDT | 100.00 | 0.22 | 0.21 | 0.26 | 0.00 | - | 1 | 1,878 | 38.82% |
| TGT240920P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.23 | 0.28 | 0.34 | 0.00 | - | 5 | 1,364 | 36.77% |
| TGT240920P00110000 | 2024-05-09 10:57AM EDT | 110.00 | 0.45 | 0.47 | 0.53 | 0.00 | - | 1 | 758 | 36.01% |
| TGT240920P00115000 | 2024-04-25 12:39PM EDT | 115.00 | 0.65 | 0.69 | 0.75 | 0.00 | - | 1 | 557 | 34.72% |
| TGT240920P00120000 | 2024-05-15 10:57AM EDT | 120.00 | 0.93 | 1.01 | 1.05 | -0.04 | -4.12% | 1 | 678 | 33.46% |
| TGT240920P00125000 | 2024-05-08 10:40AM EDT | 125.00 | 1.55 | 1.45 | 1.51 | 0.00 | - | 1 | 944 | 32.59% |
| TGT240920P00130000 | 2024-05-14 1:45PM EDT | 130.00 | 2.00 | 2.06 | 2.11 | 0.00 | - | 4 | 797 | 31.65% |
| TGT240920P00135000 | 2024-05-14 12:05PM EDT | 135.00 | 2.75 | 2.84 | 2.93 | 0.00 | - | 10 | 756 | 30.87% |
| TGT240920P00140000 | 2024-05-13 1:03PM EDT | 140.00 | 3.65 | 3.90 | 4.00 | 0.00 | - | 17 | 1,739 | 30.15% |
| TGT240920P00145000 | 2024-05-15 10:58AM EDT | 145.00 | 4.95 | 5.20 | 5.35 | +0.49 | +10.99% | 3 | 721 | 29.43% |
| TGT240920P00150000 | 2024-05-15 1:04PM EDT | 150.00 | 6.80 | 6.85 | 6.95 | +0.25 | +3.82% | 7 | 407 | 28.53% |
| TGT240920P00155000 | 2024-05-15 12:51PM EDT | 155.00 | 8.75 | 8.80 | 8.95 | +0.30 | +3.55% | 150 | 1,163 | 27.81% |
| TGT240920P00160000 | 2024-05-15 11:36AM EDT | 160.00 | 10.70 | 11.15 | 11.30 | 0.00 | - | 7 | 3,852 | 27.05% |
| TGT240920P00165000 | 2024-05-15 12:06PM EDT | 165.00 | 13.73 | 13.85 | 14.10 | +0.38 | +2.85% | 11 | 1,785 | 26.46% |
| TGT240920P00170000 | 2024-05-10 9:55AM EDT | 170.00 | 14.78 | 17.00 | 17.25 | 0.00 | - | 1 | 564 | 25.80% |
| TGT240920P00175000 | 2024-05-13 11:14AM EDT | 175.00 | 18.75 | 20.45 | 21.25 | 0.00 | - | 9 | 617 | 26.69% |
| TGT240920P00180000 | 2024-04-30 3:15PM EDT | 180.00 | 22.95 | 23.95 | 24.75 | 0.00 | - | 1 | 92 | 25.00% |
| TGT240920P00185000 | 2024-05-08 1:41PM EDT | 185.00 | 27.43 | 28.00 | 29.75 | 0.00 | - | 25 | 26 | 28.03% |
| TGT240920P00190000 | 2024-05-08 1:41PM EDT | 190.00 | 31.73 | 32.30 | 34.50 | 0.00 | - | 2 | 0 | 29.83% |
| TGT240920P00195000 | 2024-03-01 4:51PM EDT | 195.00 | 41.15 | 22.55 | 23.25 | 0.00 | - | 24 | 24 | 0.00% |
| TGT240920P00200000 | 2024-05-06 10:12AM EDT | 200.00 | 43.50 | 41.40 | 42.60 | 0.00 | - | 5 | 8 | 23.28% |
© 2024 Yahoo. All rights reserved.