Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117C00055000 | 2024-02-21 4:40PM EDT | 55.00 | 94.20 | 112.05 | 116.15 | 0.00 | - | 2 | 2 | 152.12% |
| TGT250117C00060000 | 2024-02-16 4:44PM EDT | 60.00 | 89.20 | 102.50 | 107.00 | 0.00 | - | 2 | 0 | 117.29% |
| TGT250117C00065000 | 2024-02-23 2:51PM EDT | 65.00 | 88.52 | 102.15 | 106.25 | 0.00 | - | 2 | 2 | 131.52% |
| TGT250117C00070000 | 2024-02-16 10:47AM EDT | 70.00 | 75.44 | 92.50 | 97.00 | 0.00 | - | 5 | 12 | 101.26% |
| TGT250117C00075000 | 2024-03-08 12:50PM EDT | 75.00 | 96.74 | 95.55 | 99.55 | 0.00 | - | 1 | 269 | 128.10% |
| TGT250117C00080000 | 2024-05-10 1:13PM EDT | 80.00 | 82.50 | 78.45 | 80.85 | 0.00 | - | 1 | 50 | 60.47% |
| TGT250117C00085000 | 2023-12-20 3:02PM EDT | 85.00 | 55.71 | 52.95 | 57.25 | 0.00 | - | 25 | 26 | 0.00% |
| TGT250117C00090000 | 2024-05-13 10:20AM EDT | 90.00 | 73.92 | 68.55 | 71.60 | 0.00 | - | 1 | 41 | 54.14% |
| TGT250117C00095000 | 2024-04-29 2:11PM EDT | 95.00 | 67.55 | 63.50 | 66.45 | 0.00 | - | 6 | 87 | 56.69% |
| TGT250117C00100000 | 2024-05-10 12:02PM EDT | 100.00 | 63.70 | 59.55 | 61.80 | 0.00 | - | 2 | 303 | 53.74% |
| TGT250117C00105000 | 2024-05-13 10:10AM EDT | 105.00 | 59.93 | 55.25 | 56.60 | 0.00 | - | 1 | 161 | 48.61% |
| TGT250117C00110000 | 2024-04-22 11:09AM EDT | 110.00 | 59.00 | 51.00 | 51.50 | 0.00 | - | 1 | 367 | 44.10% |
| TGT250117C00115000 | 2024-05-09 12:27PM EDT | 115.00 | 50.95 | 46.30 | 47.15 | 0.00 | - | 62 | 333 | 42.43% |
| TGT250117C00120000 | 2024-05-02 11:35AM EDT | 120.00 | 41.85 | 42.50 | 42.95 | 0.00 | - | 1 | 454 | 40.99% |
| TGT250117C00125000 | 2024-05-13 1:46PM EDT | 125.00 | 40.80 | 38.45 | 38.75 | 0.00 | - | 1 | 978 | 39.26% |
| TGT250117C00130000 | 2024-05-07 12:49PM EDT | 130.00 | 36.50 | 34.60 | 34.80 | 0.00 | - | 1 | 2,300 | 37.95% |
| TGT250117C00135000 | 2024-05-08 9:45AM EDT | 135.00 | 32.92 | 30.85 | 31.10 | 0.00 | - | 4 | 470 | 36.91% |
| TGT250117C00140000 | 2024-05-03 3:54PM EDT | 140.00 | 27.50 | 27.35 | 27.60 | 0.00 | - | 15 | 700 | 35.97% |
| TGT250117C00145000 | 2024-05-14 12:38PM EDT | 145.00 | 24.85 | 24.05 | 24.25 | -0.50 | -1.97% | 5 | 992 | 34.96% |
| TGT250117C00150000 | 2024-05-14 9:54AM EDT | 150.00 | 21.75 | 21.00 | 21.20 | -1.70 | -7.25% | 7 | 2,238 | 34.17% |
| TGT250117C00155000 | 2024-05-14 12:26PM EDT | 155.00 | 19.35 | 18.20 | 18.35 | 0.00 | - | 6 | 1,346 | 33.38% |
| TGT250117C00160000 | 2024-05-15 3:09PM EDT | 160.00 | 15.70 | 15.65 | 15.80 | -2.22 | -12.39% | 4 | 2,295 | 32.75% |
| TGT250117C00165000 | 2024-05-15 2:41PM EDT | 165.00 | 13.45 | 13.35 | 13.50 | -0.77 | -5.41% | 1 | 1,312 | 32.18% |
| TGT250117C00170000 | 2024-05-14 12:06PM EDT | 170.00 | 12.30 | 11.30 | 11.45 | 0.00 | - | 315 | 1,343 | 31.66% |
| TGT250117C00175000 | 2024-05-15 3:14PM EDT | 175.00 | 9.50 | 9.50 | 9.65 | -0.72 | -6.58% | 9 | 2,176 | 31.22% |
| TGT250117C00180000 | 2024-05-15 3:19PM EDT | 180.00 | 7.95 | 7.90 | 8.00 | -2.10 | -20.90% | 63 | 1,845 | 30.66% |
| TGT250117C00185000 | 2024-05-15 9:53AM EDT | 185.00 | 7.10 | 6.55 | 6.70 | -0.15 | -2.07% | 1 | 330 | 30.42% |
| TGT250117C00190000 | 2024-05-14 12:13PM EDT | 190.00 | 6.00 | 5.40 | 5.55 | 0.00 | - | 150 | 1,527 | 30.14% |
| TGT250117C00195000 | 2024-05-14 11:24AM EDT | 195.00 | 5.06 | 4.45 | 4.55 | 0.00 | - | 3 | 1,965 | 29.83% |
| TGT250117C00200000 | 2024-05-15 3:14PM EDT | 200.00 | 3.71 | 3.65 | 3.75 | -0.39 | -9.54% | 7 | 1,892 | 29.66% |
| TGT250117C00210000 | 2024-05-15 2:34PM EDT | 210.00 | 2.50 | 2.43 | 2.50 | -0.29 | -10.39% | 1 | 1,655 | 29.33% |
| TGT250117C00220000 | 2024-05-10 9:30AM EDT | 220.00 | 2.41 | 1.61 | 1.68 | 0.00 | - | 1 | 689 | 29.24% |
| TGT250117C00230000 | 2024-05-02 3:14PM EDT | 230.00 | 1.25 | 1.08 | 1.15 | 0.00 | - | 11 | 542 | 29.34% |
| TGT250117C00240000 | 2024-05-15 12:02PM EDT | 240.00 | 0.81 | 0.74 | 0.80 | -0.11 | -11.96% | 1 | 670 | 29.55% |
| TGT250117C00250000 | 2024-05-13 3:51PM EDT | 250.00 | 0.64 | 0.51 | 0.59 | 0.00 | - | 1 | 607 | 30.05% |
| TGT250117C00260000 | 2024-05-13 12:21PM EDT | 260.00 | 0.49 | 0.38 | 0.44 | 0.00 | - | 51 | 1,513 | 30.55% |
| TGT250117C00270000 | 2024-05-14 10:01AM EDT | 270.00 | 0.42 | 0.29 | 0.35 | 0.00 | - | 1 | 1,041 | 31.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117P00055000 | 2024-05-13 10:49AM EDT | 55.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 30 | 154 | 54.39% |
| TGT250117P00060000 | 2024-05-15 9:30AM EDT | 60.00 | 0.07 | 0.05 | 0.27 | -0.03 | -30.00% | 1 | 69 | 51.47% |
| TGT250117P00065000 | 2024-04-22 10:51AM EDT | 65.00 | 0.13 | 0.09 | 0.30 | 0.00 | - | 1 | 190 | 51.90% |
| TGT250117P00070000 | 2024-04-25 2:07PM EDT | 70.00 | 0.16 | 0.13 | 0.39 | 0.00 | - | 2 | 480 | 49.90% |
| TGT250117P00075000 | 2024-04-08 10:31AM EDT | 75.00 | 0.20 | 0.20 | 0.27 | 0.00 | - | 2 | 447 | 43.46% |
| TGT250117P00080000 | 2024-05-09 10:43AM EDT | 80.00 | 0.30 | 0.28 | 0.35 | 0.00 | - | 7 | 1,131 | 41.70% |
| TGT250117P00085000 | 2024-05-14 12:05PM EDT | 85.00 | 0.38 | 0.39 | 0.46 | 0.00 | - | 46 | 2,046 | 40.14% |
| TGT250117P00090000 | 2024-05-14 12:06PM EDT | 90.00 | 0.51 | 0.53 | 0.60 | 0.00 | - | 41 | 1,278 | 38.67% |
| TGT250117P00095000 | 2024-05-14 12:06PM EDT | 95.00 | 0.69 | 0.72 | 0.79 | 0.00 | - | 37 | 557 | 37.38% |
| TGT250117P00100000 | 2024-05-15 12:51PM EDT | 100.00 | 0.96 | 0.96 | 1.04 | +0.04 | +4.35% | 1 | 1,042 | 36.23% |
| TGT250117P00105000 | 2024-05-15 10:59AM EDT | 105.00 | 1.21 | 1.28 | 1.32 | -0.14 | -10.37% | 5 | 710 | 34.89% |
| TGT250117P00110000 | 2024-05-07 10:48AM EDT | 110.00 | 1.65 | 1.68 | 1.72 | 0.00 | - | 20 | 1,006 | 33.89% |
| TGT250117P00115000 | 2024-05-09 12:28PM EDT | 115.00 | 2.10 | 2.17 | 2.22 | +0.15 | +7.69% | 5 | 1,307 | 32.93% |
| TGT250117P00120000 | 2024-05-01 12:18PM EDT | 120.00 | 3.03 | 2.78 | 2.84 | 0.00 | - | 30 | 1,643 | 32.01% |
| TGT250117P00125000 | 2024-05-13 11:37AM EDT | 125.00 | 3.45 | 3.50 | 3.60 | +0.16 | +4.86% | 1 | 1,954 | 31.13% |
| TGT250117P00130000 | 2024-05-10 11:37AM EDT | 130.00 | 4.10 | 4.45 | 4.55 | 0.00 | - | 62 | 1,445 | 30.36% |
| TGT250117P00135000 | 2024-05-15 2:18PM EDT | 135.00 | 5.59 | 5.55 | 5.65 | +0.59 | +11.80% | 7 | 2,307 | 29.52% |
| TGT250117P00140000 | 2024-05-10 2:16PM EDT | 140.00 | 6.31 | 6.90 | 7.00 | 0.00 | - | 43 | 3,865 | 28.80% |
| TGT250117P00145000 | 2024-05-15 1:38PM EDT | 145.00 | 8.40 | 8.45 | 8.65 | +0.35 | +4.35% | 24 | 2,068 | 28.24% |
| TGT250117P00150000 | 2024-05-15 10:57AM EDT | 150.00 | 9.80 | 10.30 | 10.45 | -0.30 | -2.97% | 8 | 3,119 | 27.48% |
| TGT250117P00155000 | 2024-05-10 3:52PM EDT | 155.00 | 11.10 | 12.40 | 12.55 | 0.00 | - | 68 | 1,640 | 26.81% |
| TGT250117P00160000 | 2024-05-15 2:41PM EDT | 160.00 | 14.83 | 14.75 | 14.90 | +1.83 | +14.08% | 14 | 1,068 | 26.09% |
| TGT250117P00165000 | 2024-05-10 10:27AM EDT | 165.00 | 15.95 | 17.35 | 17.55 | 0.00 | - | 119 | 1,300 | 25.41% |
| TGT250117P00170000 | 2024-05-13 11:12AM EDT | 170.00 | 18.70 | 20.20 | 20.50 | 0.00 | - | 28 | 1,092 | 24.76% |
| TGT250117P00175000 | 2024-05-09 3:31PM EDT | 175.00 | 20.70 | 22.60 | 23.65 | 0.00 | - | 2 | 375 | 23.93% |
| TGT250117P00180000 | 2024-04-11 1:10PM EDT | 180.00 | 19.95 | 23.45 | 25.20 | 0.00 | - | 9 | 116 | 18.44% |
| TGT250117P00185000 | 2024-05-03 11:11AM EDT | 185.00 | 31.35 | 30.60 | 31.15 | 0.00 | - | 1 | 87 | 23.16% |
| TGT250117P00190000 | 2024-05-09 12:26PM EDT | 190.00 | 31.70 | 34.35 | 36.45 | 0.00 | - | 1 | 31 | 26.10% |
| TGT250117P00195000 | 2024-03-21 3:53PM EDT | 195.00 | 29.95 | 30.80 | 33.15 | 0.00 | - | 14 | 17 | 0.00% |
| TGT250117P00200000 | 2024-05-06 10:35AM EDT | 200.00 | 44.66 | 42.55 | 44.50 | 0.00 | - | 2 | 120 | 24.12% |
| TGT250117P00210000 | 2024-04-08 2:50PM EDT | 210.00 | 41.95 | 50.80 | 52.65 | 0.00 | - | 1 | 5 | 15.77% |
| TGT250117P00220000 | 2024-04-01 12:35PM EDT | 220.00 | 43.72 | 60.25 | 63.90 | 0.00 | - | 1 | 1 | 27.79% |
| TGT250117P00230000 | 2024-05-13 2:53PM EDT | 230.00 | 70.36 | 70.95 | 73.35 | 0.00 | - | 50 | 0 | 27.31% |
| TGT250117P00240000 | 2023-03-21 1:04PM EDT | 240.00 | 78.80 | 79.00 | 81.45 | 0.00 | - | 10 | 3 | 0.00% |
| TGT250117P00250000 | 2022-11-16 4:28PM EDT | 250.00 | 95.65 | 102.90 | 105.15 | 0.00 | - | 3 | 1 | 65.72% |
| TGT250117P00260000 | 2023-03-02 10:34AM EDT | 260.00 | 97.80 | 93.30 | 96.45 | 0.00 | - | 1 | 1 | 0.00% |
| TGT250117P00270000 | 2023-11-15 11:40AM EDT | 270.00 | 139.53 | 128.50 | 129.95 | 0.00 | - | 2 | 0 | 82.92% |
© 2024 Yahoo. All rights reserved.