Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517C00080000 | 2024-05-09 1:17PM EDT | 80.00 | 83.35 | 77.50 | 79.85 | 0.00 | - | 1 | 0 | 457.23% |
| TGT240517C00095000 | 2024-04-15 10:10AM EDT | 95.00 | 74.36 | 63.00 | 65.60 | 0.00 | - | - | 1 | 398.93% |
| TGT240517C00100000 | 2024-03-19 1:31PM EDT | 100.00 | 68.85 | 65.80 | 68.80 | 0.00 | - | 1 | 2 | 665.63% |
| TGT240517C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 60.99 | 51.75 | 54.60 | 0.00 | - | 1 | 1 | 255.66% |
| TGT240517C00115000 | 2024-05-13 2:58PM EDT | 115.00 | 46.00 | 41.95 | 44.95 | 0.00 | - | 47 | 0 | 227.15% |
| TGT240517C00120000 | 2024-05-10 12:56PM EDT | 120.00 | 42.80 | 36.50 | 39.95 | 0.00 | - | 1 | 0 | 186.91% |
| TGT240517C00125000 | 2024-05-13 2:58PM EDT | 125.00 | 35.75 | 32.60 | 34.95 | 0.00 | - | 56 | 0 | 194.14% |
| TGT240517C00130000 | 2024-05-13 3:57PM EDT | 130.00 | 28.67 | 27.30 | 29.05 | -2.23 | -7.22% | 2 | 3 | 138.09% |
| TGT240517C00135000 | 2024-05-13 2:58PM EDT | 135.00 | 26.40 | 22.45 | 24.95 | 0.00 | - | 87 | 0 | 140.53% |
| TGT240517C00140000 | 2024-05-13 3:42PM EDT | 140.00 | 20.95 | 17.75 | 19.75 | 0.00 | - | 1,284 | 1 | 117.58% |
| TGT240517C00145000 | 2024-05-13 3:42PM EDT | 145.00 | 16.00 | 12.65 | 14.00 | 0.00 | - | 3,858 | 6 | 78.32% |
| TGT240517C00150000 | 2024-05-15 2:35PM EDT | 150.00 | 7.90 | 7.90 | 10.05 | -1.00 | -9.99% | 3 | 486 | 71.92% |
| TGT240517C00152500 | 2024-05-14 12:57PM EDT | 152.50 | 6.60 | 5.25 | 6.10 | 0.00 | - | 1 | 1 | 49.07% |
| TGT240517C00155000 | 2024-05-15 2:34PM EDT | 155.00 | 3.35 | 3.35 | 3.55 | -1.25 | -27.17% | 12 | 56 | 33.64% |
| TGT240517C00157500 | 2024-05-15 2:34PM EDT | 157.50 | 1.74 | 1.70 | 1.77 | -0.92 | -34.33% | 101 | 294 | 29.25% |
| TGT240517C00160000 | 2024-05-15 2:34PM EDT | 160.00 | 0.75 | 0.71 | 0.75 | -0.56 | -42.75% | 899 | 2,279 | 28.76% |
| TGT240517C00162500 | 2024-05-15 2:35PM EDT | 162.50 | 0.27 | 0.26 | 0.28 | -0.29 | -50.88% | 554 | 1,377 | 29.44% |
| TGT240517C00165000 | 2024-05-15 2:32PM EDT | 165.00 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 642 | 3,946 | 31.45% |
| TGT240517C00167500 | 2024-05-15 2:16PM EDT | 167.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 89 | 1,305 | 34.18% |
| TGT240517C00170000 | 2024-05-15 2:28PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 29 | 3,572 | 38.28% |
| TGT240517C00172500 | 2024-05-14 3:42PM EDT | 172.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 76 | 607 | 44.53% |
| TGT240517C00175000 | 2024-05-15 1:57PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 6,572 | 48.05% |
| TGT240517C00177500 | 2024-05-14 3:28PM EDT | 177.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 51 | 299 | 60.55% |
| TGT240517C00180000 | 2024-05-15 2:09PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,099 | 51.56% |
| TGT240517C00182500 | 2024-05-14 11:50AM EDT | 182.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 50 | 88 | 77.93% |
| TGT240517C00185000 | 2024-05-15 10:49AM EDT | 185.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,862 | 60.94% |
| TGT240517C00187500 | 2024-05-13 12:12PM EDT | 187.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 129.69% |
| TGT240517C00190000 | 2024-05-15 10:15AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,381 | 75.00% |
| TGT240517C00195000 | 2024-05-07 2:45PM EDT | 195.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 56 | 1,099 | 109.38% |
| TGT240517C00200000 | 2024-05-13 10:37AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 725 | 96.09% |
| TGT240517C00205000 | 2024-05-10 2:36PM EDT | 205.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | - | 8 | 190.82% |
| TGT240517C00210000 | 2024-05-10 9:31AM EDT | 210.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 6 | 156 | 171.68% |
| TGT240517C00215000 | 2024-05-09 3:10PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 68 | 121.88% |
| TGT240517C00220000 | 2024-05-14 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 118.75% |
| TGT240517C00230000 | 2024-03-12 1:22PM EDT | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 171.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517P00070000 | 2024-02-05 11:29AM EDT | 70.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 328.13% |
| TGT240517P00075000 | 2024-01-31 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| TGT240517P00080000 | 2024-05-09 1:17PM EDT | 80.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 237.50% |
| TGT240517P00085000 | 2024-03-11 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| TGT240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| TGT240517P00095000 | 2024-02-29 3:36PM EDT | 95.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 259.77% |
| TGT240517P00100000 | 2024-04-29 12:44PM EDT | 100.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 162.50% |
| TGT240517P00105000 | 2024-03-20 3:23PM EDT | 105.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 118 | 189.06% |
| TGT240517P00110000 | 2024-05-02 12:29PM EDT | 110.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 31 | 175.39% |
| TGT240517P00115000 | 2024-05-07 2:28PM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 42 | 219.14% |
| TGT240517P00120000 | 2024-05-06 12:06PM EDT | 120.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 84 | 174.41% |
| TGT240517P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 5 | 167 | 162.11% |
| TGT240517P00130000 | 2024-05-01 2:32PM EDT | 130.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 898 | 88.28% |
| TGT240517P00135000 | 2024-05-15 2:06PM EDT | 135.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 10 | 412 | 80.86% |
| TGT240517P00140000 | 2024-05-15 12:43PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 3,009 | 54.69% |
| TGT240517P00143000 | 2024-05-14 1:52PM EDT | 143.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 51 | 24 | 76.86% |
| TGT240517P00144000 | 2024-05-10 3:42PM EDT | 144.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 101 | 115 | 55.27% |
| TGT240517P00145000 | 2024-05-15 1:28PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9 | 1,718 | 42.58% |
| TGT240517P00146000 | 2024-05-10 12:19PM EDT | 146.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 39.45% |
| TGT240517P00147000 | 2024-05-15 2:05PM EDT | 147.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 42 | 36.33% |
| TGT240517P00148000 | 2024-05-15 2:19PM EDT | 148.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 44 | 34.77% |
| TGT240517P00149000 | 2024-05-14 1:04PM EDT | 149.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 84 | 32.81% |
| TGT240517P00150000 | 2024-05-15 2:11PM EDT | 150.00 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 32 | 2,920 | 31.45% |
| TGT240517P00152500 | 2024-05-15 2:11PM EDT | 152.50 | 0.14 | 0.17 | 0.18 | -0.02 | -12.50% | 121 | 2,123 | 28.37% |
| TGT240517P00155000 | 2024-05-15 2:35PM EDT | 155.00 | 0.52 | 0.50 | 0.51 | +0.10 | +24.39% | 1,537 | 3,578 | 26.27% |
| TGT240517P00157500 | 2024-05-15 2:31PM EDT | 157.50 | 1.26 | 1.30 | 1.38 | +0.28 | +28.57% | 2,370 | 1,982 | 25.93% |
| TGT240517P00160000 | 2024-05-15 2:29PM EDT | 160.00 | 2.61 | 2.81 | 2.90 | +0.47 | +21.96% | 721 | 2,456 | 25.64% |
| TGT240517P00162500 | 2024-05-15 1:39PM EDT | 162.50 | 4.43 | 4.70 | 4.95 | +0.26 | +6.24% | 31 | 1,155 | 24.71% |
| TGT240517P00165000 | 2024-05-15 1:20PM EDT | 165.00 | 6.31 | 6.95 | 7.70 | -0.10 | -1.56% | 29 | 5,261 | 43.60% |
| TGT240517P00167500 | 2024-05-15 1:19PM EDT | 167.50 | 9.04 | 8.90 | 9.85 | +2.74 | +43.49% | 19 | 151 | 34.18% |
| TGT240517P00170000 | 2024-05-15 2:18PM EDT | 170.00 | 12.10 | 11.65 | 12.60 | +1.18 | +10.81% | 5,527 | 1,325 | 58.20% |
| TGT240517P00172500 | 2024-05-13 3:30PM EDT | 172.50 | 12.61 | 13.40 | 14.90 | 0.00 | - | 9 | 0 | 53.52% |
| TGT240517P00175000 | 2024-05-15 2:18PM EDT | 175.00 | 17.00 | 16.85 | 17.65 | +0.71 | +4.36% | 3,502 | 399 | 77.15% |
| TGT240517P00177500 | 2024-05-14 11:16AM EDT | 177.50 | 17.90 | 18.35 | 20.85 | 0.00 | - | 1 | 1 | 112.89% |
| TGT240517P00180000 | 2024-05-15 2:18PM EDT | 180.00 | 22.25 | 21.85 | 22.45 | +1.00 | +4.71% | 2,000 | 184 | 78.71% |
| TGT240517P00185000 | 2024-05-14 3:24PM EDT | 185.00 | 25.00 | 25.10 | 27.55 | 0.00 | - | 40 | 0 | 100.49% |
| TGT240517P00190000 | 2024-05-01 11:33AM EDT | 190.00 | 32.70 | 30.15 | 32.95 | 0.00 | - | 1 | 0 | 138.04% |
| TGT240517P00200000 | 2024-05-14 2:45PM EDT | 200.00 | 40.50 | 40.75 | 43.25 | 0.00 | - | 1 | 0 | 180.66% |
| TGT240517P00210000 | 2024-02-21 3:33PM EDT | 210.00 | 61.60 | 40.20 | 43.20 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00220000 | 2024-03-05 3:31PM EDT | 220.00 | 51.26 | 46.50 | 49.15 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00240000 | 2024-04-02 3:32PM EDT | 240.00 | 64.39 | 80.85 | 84.50 | 0.00 | - | - | 0 | 234.77% |
© 2024 Yahoo. All rights reserved.