Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240614C00145000 | 2024-06-10 1:36PM EDT | 2024-06-14 | 4.03 | 4.25 | 4.40 | +1.49 | +58.66% | 233 | 479 | 28.96% |
TGT240621C00145000 | 2024-06-10 11:12AM EDT | 2024-06-21 | 4.45 | 4.80 | 5.00 | +1.35 | +43.55% | 47 | 1,396 | 25.64% |
TGT240628C00145000 | 2024-06-10 1:35PM EDT | 2024-06-28 | 5.10 | 5.30 | 5.50 | +1.18 | +30.10% | 110 | 320 | 24.61% |
TGT240705C00145000 | 2024-06-10 12:56PM EDT | 2024-07-05 | 5.40 | 5.80 | 5.95 | +1.13 | +26.46% | 10 | 68 | 24.20% |
TGT240712C00145000 | 2024-06-10 11:31AM EDT | 2024-07-12 | 5.80 | 5.85 | 6.45 | +1.15 | +24.73% | 15 | 11 | 24.51% |
TGT240719C00145000 | 2024-06-10 1:46PM EDT | 2024-07-19 | 6.75 | 6.75 | 6.85 | +1.35 | +25.00% | 239 | 1,633 | 24.44% |
TGT240726C00145000 | 2024-06-10 11:07AM EDT | 2024-07-26 | 6.60 | 7.05 | 7.35 | +0.85 | +14.78% | 3 | 2 | 25.04% |
TGT240816C00145000 | 2024-06-10 1:12PM EDT | 2024-08-16 | 8.10 | 8.30 | 8.60 | +1.25 | +18.25% | 25 | 916 | 25.93% |
TGT240920C00145000 | 2024-06-10 11:58AM EDT | 2024-09-20 | 10.40 | 10.80 | 10.90 | +1.25 | +13.66% | 23 | 1,132 | 28.61% |
TGT241018C00145000 | 2024-06-10 10:45AM EDT | 2024-10-18 | 10.97 | 11.65 | 11.95 | +0.72 | +7.02% | 2 | 194 | 28.41% |
TGT241115C00145000 | 2024-06-07 12:39PM EDT | 2024-11-15 | 13.00 | 12.40 | 13.40 | +1.65 | +14.54% | 1 | 86 | 29.59% |
TGT241220C00145000 | 2024-06-07 12:17PM EDT | 2024-12-20 | 13.83 | 14.65 | 15.00 | +0.63 | +4.77% | 1 | 230 | 30.58% |
TGT250117C00145000 | 2024-06-10 1:18PM EDT | 2025-01-17 | 15.50 | 15.65 | 15.80 | +1.55 | +11.11% | 15 | 1,194 | 30.36% |
TGT250321C00145000 | 2024-06-07 2:37PM EDT | 2025-03-21 | 15.72 | 17.65 | 17.95 | 0.00 | - | 1 | 34 | 31.00% |
TGT250620C00145000 | 2024-06-03 10:44AM EDT | 2025-06-20 | 23.40 | 20.45 | 20.60 | 0.00 | - | 1 | 391 | 31.51% |
TGT251219C00145000 | 2024-06-10 11:43AM EDT | 2025-12-19 | 24.00 | 24.30 | 25.45 | +0.72 | +3.09% | 16 | 157 | 32.68% |
TGT260116C00145000 | 2024-05-31 3:06PM EDT | 2026-01-16 | 28.85 | 22.90 | 25.40 | 0.00 | - | 11 | 495 | 31.82% |
TGT261218C00145000 | 2024-06-07 9:53AM EDT | 2026-12-18 | 27.81 | 28.35 | 30.80 | 0.00 | - | 1 | 21 | 31.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240614P00145000 | 2024-06-10 1:44PM EDT | 2024-06-14 | 0.40 | 0.35 | 0.39 | -0.79 | -66.39% | 79 | 450 | 23.63% |
TGT240621P00145000 | 2024-06-10 1:46PM EDT | 2024-06-21 | 0.80 | 0.76 | 0.80 | -0.88 | -52.38% | 203 | 5,272 | 20.53% |
TGT240628P00145000 | 2024-06-10 1:26PM EDT | 2024-06-28 | 1.30 | 1.14 | 1.19 | -0.69 | -34.67% | 20 | 190 | 19.86% |
TGT240705P00145000 | 2024-06-10 11:09AM EDT | 2024-07-05 | 1.87 | 1.39 | 1.48 | -0.45 | -19.40% | 23 | 104 | 19.12% |
TGT240712P00145000 | 2024-06-10 11:55AM EDT | 2024-07-12 | 1.97 | 1.75 | 1.84 | -0.88 | -30.88% | 44 | 208 | 19.25% |
TGT240719P00145000 | 2024-06-10 1:24PM EDT | 2024-07-19 | 2.25 | 2.08 | 2.12 | -0.85 | -27.42% | 175 | 5,608 | 19.07% |
TGT240726P00145000 | 2024-06-10 12:41PM EDT | 2024-07-26 | 2.64 | 2.33 | 2.46 | -0.94 | -26.26% | 6 | 2 | 19.33% |
TGT240816P00145000 | 2024-06-10 1:27PM EDT | 2024-08-16 | 3.40 | 3.10 | 3.25 | -1.02 | -23.08% | 131 | 1,736 | 19.38% |
TGT240920P00145000 | 2024-06-10 12:14PM EDT | 2024-09-20 | 6.20 | 5.85 | 6.00 | -0.95 | -13.29% | 122 | 1,739 | 24.86% |
TGT241018P00145000 | 2024-06-10 12:11PM EDT | 2024-10-18 | 6.77 | 6.40 | 6.50 | -0.93 | -12.08% | 65 | 817 | 23.50% |
TGT241115P00145000 | 2024-06-10 1:36PM EDT | 2024-11-15 | 7.40 | 7.25 | 7.45 | -1.30 | -14.94% | 1 | 639 | 23.83% |
TGT241220P00145000 | 2024-06-10 1:35PM EDT | 2024-12-20 | 9.20 | 9.00 | 9.15 | -0.97 | -9.54% | 7 | 514 | 25.62% |
TGT250117P00145000 | 2024-06-10 12:10PM EDT | 2025-01-17 | 9.57 | 9.40 | 9.60 | -0.82 | -7.89% | 9 | 2,545 | 24.95% |
TGT250321P00145000 | 2024-06-06 12:20PM EDT | 2025-03-21 | 12.41 | 11.10 | 11.40 | 0.00 | - | 1 | 956 | 25.54% |
TGT250620P00145000 | 2024-06-07 12:45PM EDT | 2025-06-20 | 14.30 | 13.05 | 13.30 | 0.00 | - | 5 | 1,315 | 25.48% |
TGT251219P00145000 | 2024-05-30 10:52AM EDT | 2025-12-19 | 16.45 | 16.00 | 17.65 | 0.00 | - | 194 | 518 | 27.01% |
TGT260116P00145000 | 2024-06-05 2:45PM EDT | 2026-01-16 | 17.15 | 16.30 | 16.80 | 0.00 | - | 7 | 951 | 25.20% |
TGT261218P00145000 | 2024-05-30 10:52AM EDT | 2026-12-18 | 19.98 | 17.60 | 21.75 | 0.00 | - | 194 | 194 | 25.51% |