Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT251219C00065000 | 2024-05-10 3:22PM EDT | 65.00 | 98.00 | 91.00 | 96.00 | 0.00 | - | 1 | 15 | 56.02% |
| TGT251219C00070000 | 2024-03-28 10:27AM EDT | 70.00 | 105.70 | 93.60 | 97.50 | 0.00 | - | 1 | 19 | 68.38% |
| TGT251219C00075000 | 2023-12-27 1:16PM EDT | 75.00 | 69.31 | 66.70 | 71.30 | 0.00 | - | 2 | 3 | 0.00% |
| TGT251219C00080000 | 2024-02-20 2:58PM EDT | 80.00 | 72.52 | 89.55 | 93.95 | 0.00 | - | 1 | 11 | 75.74% |
| TGT251219C00085000 | 2024-02-20 2:58PM EDT | 85.00 | 68.32 | 85.00 | 89.50 | 0.00 | - | 1 | 4 | 71.91% |
| TGT251219C00090000 | 2024-03-12 1:42PM EDT | 90.00 | 81.15 | 82.00 | 86.10 | 0.00 | - | 2 | 9 | 71.20% |
| TGT251219C00095000 | 2024-02-20 1:21PM EDT | 95.00 | 60.06 | 76.95 | 79.70 | 0.00 | - | 2 | 7 | 64.98% |
| TGT251219C00100000 | 2024-03-15 2:57PM EDT | 100.00 | 69.46 | 69.15 | 72.80 | 0.00 | - | 5 | 154 | 55.83% |
| TGT251219C00105000 | 2024-01-30 12:39PM EDT | 105.00 | 43.20 | 55.00 | 56.60 | 0.00 | - | 3 | 29 | 31.51% |
| TGT251219C00110000 | 2024-04-01 9:30AM EDT | 110.00 | 74.71 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| TGT251219C00115000 | 2024-03-06 10:33AM EDT | 115.00 | 66.00 | 63.55 | 64.70 | 0.00 | - | 6 | 19 | 58.89% |
| TGT251219C00120000 | 2024-05-03 2:07PM EDT | 120.00 | 48.50 | 46.55 | 48.35 | 0.00 | - | 2 | 125 | 36.65% |
| TGT251219C00125000 | 2024-04-25 10:04AM EDT | 125.00 | 49.39 | 43.95 | 44.90 | 0.00 | - | 1 | 34 | 36.09% |
| TGT251219C00130000 | 2024-04-30 10:09AM EDT | 130.00 | 44.00 | 40.80 | 41.55 | 0.00 | - | 2 | 195 | 35.49% |
| TGT251219C00135000 | 2024-05-13 12:27PM EDT | 135.00 | 40.37 | 36.95 | 39.25 | 0.00 | - | 10 | 182 | 36.26% |
| TGT251219C00140000 | 2024-04-08 1:01PM EDT | 140.00 | 45.38 | 34.65 | 36.45 | 0.00 | - | 1 | 143 | 36.02% |
| TGT251219C00145000 | 2024-05-06 9:59AM EDT | 145.00 | 31.58 | 31.65 | 32.50 | 0.00 | - | 1 | 152 | 34.02% |
| TGT251219C00150000 | 2024-05-08 11:25AM EDT | 150.00 | 31.40 | 28.90 | 29.70 | 0.00 | - | 1 | 180 | 33.45% |
| TGT251219C00155000 | 2024-03-28 3:38PM EDT | 155.00 | 40.50 | 31.15 | 32.20 | 0.00 | - | 3 | 101 | 39.62% |
| TGT251219C00160000 | 2024-05-14 2:54PM EDT | 160.00 | 26.10 | 23.90 | 24.85 | 0.00 | - | 10 | 171 | 32.77% |
| TGT251219C00165000 | 2024-05-13 11:18AM EDT | 165.00 | 24.37 | 21.10 | 23.50 | 0.00 | - | 1 | 57 | 33.52% |
| TGT251219C00170000 | 2024-05-07 10:53AM EDT | 170.00 | 22.00 | 19.55 | 20.45 | 0.00 | - | 1 | 433 | 31.95% |
| TGT251219C00175000 | 2024-05-01 3:28PM EDT | 175.00 | 18.50 | 17.00 | 19.35 | 0.00 | - | 1 | 367 | 32.68% |
| TGT251219C00180000 | 2024-05-01 11:57AM EDT | 180.00 | 17.10 | 14.10 | 16.55 | 0.00 | - | 1 | 101 | 31.09% |
| TGT251219C00185000 | 2024-05-15 1:54PM EDT | 185.00 | 15.20 | 14.30 | 14.95 | -1.72 | -10.17% | 1 | 299 | 30.86% |
| TGT251219C00190000 | 2024-05-10 12:49PM EDT | 190.00 | 15.10 | 12.80 | 13.50 | 0.00 | - | 1 | 17 | 30.67% |
| TGT251219C00195000 | 2024-05-03 3:04PM EDT | 195.00 | 11.80 | 11.30 | 12.70 | 0.00 | - | 1 | 150 | 31.20% |
| TGT251219C00200000 | 2024-05-02 10:25AM EDT | 200.00 | 10.40 | 9.30 | 11.00 | 0.00 | - | 6 | 80 | 30.37% |
| TGT251219C00210000 | 2024-05-15 2:12PM EDT | 210.00 | 7.80 | 8.00 | 8.55 | -0.55 | -6.59% | 120 | 127 | 29.57% |
| TGT251219C00220000 | 2024-04-29 3:14PM EDT | 220.00 | 8.10 | 4.40 | 9.00 | 0.00 | - | 13 | 77 | 32.67% |
| TGT251219C00230000 | 2024-05-14 12:29PM EDT | 230.00 | 5.45 | 4.65 | 5.40 | 0.00 | - | 2 | 438 | 28.97% |
| TGT251219C00240000 | 2024-05-08 3:41PM EDT | 240.00 | 4.42 | 2.24 | 4.20 | 0.00 | - | 2 | 7 | 28.60% |
| TGT251219C00250000 | 2024-05-09 10:02AM EDT | 250.00 | 3.50 | 2.92 | 3.40 | 0.00 | - | 37 | 310 | 28.61% |
| TGT251219C00260000 | 2024-05-15 3:15PM EDT | 260.00 | 2.60 | 2.27 | 2.75 | -0.40 | -13.33% | 18 | 1,242 | 28.62% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT251219P00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 24 | 1,254 | 46.19% |
| TGT251219P00060000 | 2024-02-27 2:12PM EDT | 60.00 | 0.96 | 0.01 | 1.05 | 0.00 | - | 4 | 269 | 45.51% |
| TGT251219P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.90 | 0.69 | 1.15 | 0.00 | - | 8 | 574 | 42.87% |
| TGT251219P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 12.50% |
| TGT251219P00075000 | 2024-04-18 9:30AM EDT | 75.00 | 1.14 | 1.05 | 1.53 | 0.00 | - | 45 | 214 | 39.05% |
| TGT251219P00080000 | 2024-05-13 2:57PM EDT | 80.00 | 1.35 | 1.26 | 1.78 | 0.00 | - | 175 | 1,084 | 37.42% |
| TGT251219P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 1.74 | 1.92 | 2.14 | 0.00 | - | 35 | 125 | 36.21% |
| TGT251219P00090000 | 2024-04-29 9:58AM EDT | 90.00 | 2.30 | 2.36 | 2.61 | 0.00 | - | 35 | 209 | 35.25% |
| TGT251219P00095000 | 2024-03-05 1:23PM EDT | 95.00 | 2.64 | 2.19 | 2.80 | 0.00 | - | 11 | 34 | 33.15% |
| TGT251219P00100000 | 2024-04-29 3:10PM EDT | 100.00 | 3.55 | 3.30 | 3.80 | 0.00 | - | 1 | 132 | 33.51% |
| TGT251219P00105000 | 2024-05-10 10:06AM EDT | 105.00 | 3.70 | 4.15 | 4.55 | 0.00 | - | 1 | 577 | 32.74% |
| TGT251219P00110000 | 2024-04-23 12:14PM EDT | 110.00 | 4.55 | 4.50 | 6.05 | 0.00 | - | 1 | 175 | 33.44% |
| TGT251219P00115000 | 2024-05-02 10:33AM EDT | 115.00 | 6.55 | 5.00 | 6.95 | 0.00 | - | 5 | 88 | 32.44% |
| TGT251219P00120000 | 2024-05-09 2:52PM EDT | 120.00 | 6.60 | 5.80 | 9.50 | 0.00 | - | 2 | 603 | 34.30% |
| TGT251219P00125000 | 2024-05-14 12:05PM EDT | 125.00 | 8.05 | 6.15 | 8.70 | 0.00 | - | 16 | 189 | 29.90% |
| TGT251219P00130000 | 2024-05-09 1:09PM EDT | 130.00 | 9.50 | 8.80 | 10.40 | +0.50 | +5.56% | 1 | 468 | 29.78% |
| TGT251219P00135000 | 2024-05-08 1:36PM EDT | 135.00 | 11.00 | 11.00 | 11.65 | 0.00 | - | 30 | 919 | 28.70% |
| TGT251219P00140000 | 2024-05-14 1:38PM EDT | 140.00 | 12.60 | 12.60 | 13.35 | 0.00 | - | 5 | 243 | 28.10% |
| TGT251219P00145000 | 2024-05-09 9:36AM EDT | 145.00 | 14.60 | 13.65 | 15.15 | 0.00 | - | 4 | 707 | 27.43% |
| TGT251219P00150000 | 2024-05-03 10:59AM EDT | 150.00 | 16.90 | 16.50 | 17.20 | 0.00 | - | 2 | 191 | 26.88% |
| TGT251219P00155000 | 2024-04-01 3:54PM EDT | 155.00 | 13.40 | 19.65 | 20.30 | 0.00 | - | 4 | 31 | 27.46% |
| TGT251219P00160000 | 2024-04-25 12:56PM EDT | 160.00 | 18.90 | 20.85 | 21.80 | 0.00 | - | 2 | 28 | 25.76% |
| TGT251219P00165000 | 2024-04-18 9:49AM EDT | 165.00 | 20.85 | 23.45 | 24.40 | 0.00 | - | 3 | 219 | 25.25% |
| TGT251219P00170000 | 2024-04-17 2:33PM EDT | 170.00 | 23.60 | 26.15 | 27.75 | 0.00 | - | 2 | 21 | 25.45% |
| TGT251219P00175000 | 2024-04-30 1:27PM EDT | 175.00 | 28.15 | 29.05 | 29.90 | 0.00 | - | 7 | 10 | 23.91% |
| TGT251219P00180000 | 2024-04-30 3:35PM EDT | 180.00 | 31.05 | 31.70 | 34.80 | 0.00 | - | 6 | 12 | 25.69% |
| TGT251219P00185000 | 2024-04-04 2:59PM EDT | 185.00 | 28.33 | 35.15 | 36.30 | 0.00 | - | 20 | 8 | 22.79% |
| TGT251219P00190000 | 2024-04-23 3:44PM EDT | 190.00 | 33.85 | 38.55 | 39.85 | 0.00 | - | 7 | 10 | 22.34% |
| TGT251219P00200000 | 2024-03-08 3:18PM EDT | 200.00 | 38.85 | 35.70 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| TGT251219P00210000 | 2023-08-30 12:27PM EDT | 210.00 | 83.52 | 97.45 | 102.00 | 0.00 | - | 3 | 0 | 79.71% |
| TGT251219P00220000 | 2024-03-01 4:51PM EDT | 220.00 | 66.10 | 46.30 | 49.50 | 0.00 | - | 8 | 8 | 0.00% |
| TGT251219P00230000 | 2023-11-20 12:58PM EDT | 230.00 | 101.00 | 91.50 | 94.65 | 0.00 | - | 1 | 0 | 51.05% |
© 2024 Yahoo. All rights reserved.