Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT260116C00055000 | 2024-04-25 11:13AM EDT | 55.00 | 110.02 | 101.75 | 105.60 | 0.00 | - | 1 | 3 | 60.72% |
| TGT260116C00060000 | 2024-03-25 10:16AM EDT | 60.00 | 112.44 | 103.80 | 108.00 | 0.00 | - | 1 | 10 | 77.99% |
| TGT260116C00065000 | 2024-01-12 10:30AM EDT | 65.00 | 78.50 | 80.00 | 83.40 | 0.00 | - | 2 | 0 | 0.00% |
| TGT260116C00070000 | 2024-03-05 10:36AM EDT | 70.00 | 100.00 | 103.55 | 108.00 | 0.00 | - | 1 | 27 | 95.78% |
| TGT260116C00075000 | 2024-05-08 3:16PM EDT | 75.00 | 86.16 | 82.60 | 86.95 | 0.00 | - | 1 | 19 | 50.03% |
| TGT260116C00080000 | 2024-04-01 1:28PM EDT | 80.00 | 99.40 | 78.50 | 83.50 | 0.00 | - | 1 | 10 | 51.43% |
| TGT260116C00085000 | 2024-02-08 11:38AM EDT | 85.00 | 66.55 | 85.15 | 89.50 | 0.00 | - | 5 | 6 | 70.06% |
| TGT260116C00090000 | 2024-02-20 1:49PM EDT | 90.00 | 63.98 | 81.15 | 85.50 | 0.00 | - | 5 | 4 | 67.62% |
| TGT260116C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 86.90 | 68.00 | 73.00 | 0.00 | - | 5 | 14 | 51.74% |
| TGT260116C00100000 | 2024-05-13 9:33AM EDT | 100.00 | 68.20 | 62.25 | 65.60 | 0.00 | - | 1 | 158 | 42.87% |
| TGT260116C00105000 | 2024-04-01 1:23PM EDT | 105.00 | 78.75 | 59.75 | 60.60 | 0.00 | - | 1 | 98 | 39.65% |
| TGT260116C00110000 | 2024-04-10 9:32AM EDT | 110.00 | 66.40 | 58.90 | 63.30 | 0.00 | - | 2 | 99 | 51.06% |
| TGT260116C00115000 | 2024-05-13 9:36AM EDT | 115.00 | 56.06 | 51.50 | 53.40 | 0.00 | - | 1 | 64 | 38.78% |
| TGT260116C00120000 | 2024-05-06 12:08PM EDT | 120.00 | 47.50 | 47.95 | 48.90 | 0.00 | - | 1 | 268 | 36.50% |
| TGT260116C00125000 | 2024-04-24 12:38PM EDT | 125.00 | 51.34 | 43.75 | 46.40 | 0.00 | - | 1 | 56 | 37.43% |
| TGT260116C00130000 | 2024-04-16 10:17AM EDT | 130.00 | 45.90 | 41.50 | 42.60 | 0.00 | - | 10 | 236 | 36.06% |
| TGT260116C00135000 | 2024-05-14 11:39AM EDT | 135.00 | 40.37 | 37.85 | 39.05 | 0.00 | - | 2 | 92 | 34.94% |
| TGT260116C00140000 | 2024-05-06 10:28AM EDT | 140.00 | 34.93 | 35.30 | 36.05 | 0.00 | - | 3 | 226 | 34.46% |
| TGT260116C00145000 | 2024-05-10 9:48AM EDT | 145.00 | 36.63 | 32.50 | 33.30 | 0.00 | - | 2 | 73 | 34.14% |
| TGT260116C00150000 | 2024-05-15 12:33PM EDT | 150.00 | 31.00 | 29.85 | 30.70 | -0.55 | -1.74% | 4 | 1,069 | 33.83% |
| TGT260116C00155000 | 2024-05-15 1:58PM EDT | 155.00 | 28.00 | 26.05 | 27.95 | -3.30 | -10.54% | 10 | 59 | 33.15% |
| TGT260116C00160000 | 2024-05-15 12:09PM EDT | 160.00 | 25.74 | 25.15 | 25.55 | -2.46 | -8.72% | 21 | 1,029 | 32.76% |
| TGT260116C00165000 | 2024-05-13 3:52PM EDT | 165.00 | 24.36 | 22.90 | 23.30 | 0.00 | - | 2 | 224 | 32.38% |
| TGT260116C00170000 | 2024-05-15 10:14AM EDT | 170.00 | 21.69 | 20.05 | 21.20 | -0.10 | -0.46% | 2 | 968 | 32.02% |
| TGT260116C00175000 | 2024-05-10 9:48AM EDT | 175.00 | 21.13 | 18.75 | 19.20 | 0.00 | - | 3 | 372 | 31.63% |
| TGT260116C00180000 | 2024-05-15 12:09PM EDT | 180.00 | 17.69 | 16.95 | 18.25 | -0.87 | -4.69% | 1 | 288 | 32.38% |
| TGT260116C00185000 | 2024-04-29 3:27PM EDT | 185.00 | 18.00 | 15.10 | 15.75 | 0.00 | - | 7 | 110 | 31.06% |
| TGT260116C00190000 | 2024-05-14 2:39PM EDT | 190.00 | 14.96 | 13.10 | 14.35 | 0.00 | - | 18 | 226 | 30.95% |
| TGT260116C00195000 | 2024-05-14 9:34AM EDT | 195.00 | 13.55 | 10.85 | 13.25 | -0.65 | -4.58% | 3 | 17 | 31.10% |
| TGT260116C00200000 | 2024-05-15 12:13PM EDT | 200.00 | 11.34 | 10.65 | 11.55 | -1.03 | -8.33% | 3 | 229 | 30.33% |
| TGT260116C00210000 | 2024-05-15 12:46PM EDT | 210.00 | 9.20 | 8.50 | 9.40 | -0.90 | -8.91% | 2 | 202 | 30.03% |
| TGT260116C00220000 | 2024-05-13 10:49AM EDT | 220.00 | 8.35 | 6.75 | 7.15 | 0.00 | - | 10 | 134 | 29.04% |
| TGT260116C00230000 | 2024-04-12 12:38PM EDT | 230.00 | 8.10 | 5.90 | 7.10 | 0.00 | - | 1 | 4 | 31.09% |
| TGT260116C00240000 | 2024-05-15 9:53AM EDT | 240.00 | 4.85 | 3.95 | 4.55 | -1.00 | -17.09% | 2 | 12 | 28.56% |
| TGT260116C00250000 | 2024-05-15 9:58AM EDT | 250.00 | 3.70 | 3.20 | 3.60 | -0.30 | -7.50% | 27 | 240 | 28.33% |
| TGT260116C00260000 | 2024-05-15 2:33PM EDT | 260.00 | 2.73 | 1.90 | 2.86 | -0.62 | -18.51% | 69 | 387 | 28.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT260116P00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.45 | 0.35 | 0.79 | 0.00 | - | 5 | 386 | 45.61% |
| TGT260116P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.70 | 0.40 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| TGT260116P00065000 | 2024-05-10 3:30PM EDT | 65.00 | 0.87 | 0.72 | 1.22 | 0.00 | - | 6 | 375 | 42.44% |
| TGT260116P00070000 | 2024-04-29 3:15PM EDT | 70.00 | 1.14 | 0.75 | 1.50 | 0.00 | - | 12 | 141 | 41.08% |
| TGT260116P00075000 | 2024-05-10 3:48PM EDT | 75.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| TGT260116P00080000 | 2024-05-13 2:57PM EDT | 80.00 | 1.44 | 1.36 | 1.88 | 0.00 | - | 175 | 355 | 37.09% |
| TGT260116P00085000 | 2024-05-07 9:33AM EDT | 85.00 | 2.20 | 2.04 | 2.30 | 0.00 | - | 13 | 647 | 36.08% |
| TGT260116P00090000 | 2024-05-10 2:29PM EDT | 90.00 | 2.55 | 2.57 | 2.77 | 0.00 | - | 4 | 1,036 | 35.06% |
| TGT260116P00095000 | 2024-05-13 1:45PM EDT | 95.00 | 3.15 | 2.95 | 3.45 | 0.00 | - | 3 | 53 | 34.52% |
| TGT260116P00100000 | 2024-05-13 12:39PM EDT | 100.00 | 3.75 | 3.65 | 4.10 | 0.00 | - | 1 | 367 | 33.62% |
| TGT260116P00105000 | 2024-05-09 3:28PM EDT | 105.00 | 4.23 | 4.10 | 4.80 | 0.00 | - | 25 | 93 | 32.65% |
| TGT260116P00110000 | 2024-05-08 9:44AM EDT | 110.00 | 4.85 | 4.95 | 5.65 | 0.00 | - | 1 | 1,965 | 31.85% |
| TGT260116P00115000 | 2024-05-13 11:44AM EDT | 115.00 | 5.65 | 6.20 | 7.55 | 0.00 | - | 8 | 739 | 32.92% |
| TGT260116P00120000 | 2024-05-15 11:38AM EDT | 120.00 | 7.20 | 7.30 | 8.45 | -0.20 | -2.70% | 57 | 290 | 31.71% |
| TGT260116P00125000 | 2024-05-15 1:08PM EDT | 125.00 | 8.60 | 8.50 | 9.40 | +0.10 | +1.18% | 3 | 90 | 30.45% |
| TGT260116P00130000 | 2024-05-15 11:38AM EDT | 130.00 | 9.70 | 9.85 | 11.00 | 0.00 | - | 2 | 445 | 30.10% |
| TGT260116P00135000 | 2024-05-15 11:38AM EDT | 135.00 | 11.20 | 11.40 | 12.15 | +0.55 | +5.16% | 2 | 249 | 28.85% |
| TGT260116P00140000 | 2024-05-15 12:36PM EDT | 140.00 | 13.00 | 13.05 | 13.70 | +0.55 | +4.42% | 2 | 114 | 28.02% |
| TGT260116P00145000 | 2024-05-15 11:38AM EDT | 145.00 | 14.60 | 14.85 | 15.65 | -0.05 | -0.34% | 2 | 933 | 27.55% |
| TGT260116P00150000 | 2024-05-15 2:19PM EDT | 150.00 | 17.15 | 16.35 | 18.00 | +0.45 | +2.69% | 2 | 197 | 27.38% |
| TGT260116P00155000 | 2024-05-15 2:39PM EDT | 155.00 | 19.25 | 18.30 | 20.35 | +0.40 | +2.12% | 4 | 297 | 26.98% |
| TGT260116P00160000 | 2024-05-09 3:36PM EDT | 160.00 | 19.85 | 20.30 | 22.85 | 0.00 | - | 1 | 294 | 26.57% |
| TGT260116P00165000 | 2024-04-25 2:22PM EDT | 165.00 | 21.59 | 23.10 | 24.55 | 0.00 | - | 1 | 105 | 24.96% |
| TGT260116P00170000 | 2024-04-24 10:31AM EDT | 170.00 | 23.41 | 24.30 | 28.05 | 0.00 | - | 2 | 21 | 25.35% |
| TGT260116P00175000 | 2024-04-18 11:22AM EDT | 175.00 | 25.50 | 29.35 | 31.05 | 0.00 | - | 12 | 73 | 24.92% |
| TGT260116P00180000 | 2024-04-11 12:40PM EDT | 180.00 | 26.25 | 30.10 | 31.55 | 0.00 | - | 4 | 115 | 21.07% |
| TGT260116P00185000 | 2024-04-29 11:22AM EDT | 185.00 | 33.00 | 35.10 | 36.50 | 0.00 | - | - | 5 | 22.69% |
| TGT260116P00190000 | 2024-04-19 9:53AM EDT | 190.00 | 33.93 | 38.85 | 40.60 | 0.00 | - | 5 | 8 | 23.04% |
| TGT260116P00200000 | 2024-02-23 4:01PM EDT | 200.00 | 51.25 | 39.25 | 40.15 | 0.00 | - | 1 | 1 | 0.00% |
| TGT260116P00210000 | 2024-03-12 12:29PM EDT | 210.00 | 47.00 | 43.90 | 46.05 | 0.00 | - | - | 1 | 0.00% |
| TGT260116P00220000 | 2024-03-06 3:11PM EDT | 220.00 | 51.50 | 51.95 | 53.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.