Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240614C00160000 | 2024-06-10 3:52PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 1,230 | 1,722 | 32.81% |
TGT240621C00160000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 624 | 4,793 | 24.41% |
TGT240628C00160000 | 2024-06-10 3:29PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.23 | +0.06 | +37.50% | 9 | 660 | 21.88% |
TGT240705C00160000 | 2024-06-10 3:24PM EDT | 2024-07-05 | 0.35 | 0.30 | 0.35 | +0.12 | +52.17% | 44 | 186 | 20.70% |
TGT240712C00160000 | 2024-06-10 2:02PM EDT | 2024-07-12 | 0.58 | 0.49 | 0.60 | +0.23 | +65.71% | 12 | 14 | 21.31% |
TGT240719C00160000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 0.77 | 0.74 | 0.79 | +0.23 | +42.59% | 318 | 2,680 | 21.09% |
TGT240816C00160000 | 2024-06-10 3:47PM EDT | 2024-08-16 | 1.82 | 1.74 | 1.81 | +0.40 | +28.17% | 389 | 1,280 | 22.01% |
TGT240920C00160000 | 2024-06-10 3:58PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.10 | +0.62 | +18.34% | 46 | 3,649 | 26.51% |
TGT241018C00160000 | 2024-06-10 1:44PM EDT | 2024-10-18 | 4.95 | 4.80 | 4.95 | +0.85 | +20.73% | 201 | 951 | 26.12% |
TGT241115C00160000 | 2024-06-07 3:31PM EDT | 2024-11-15 | 5.39 | 6.00 | 6.25 | 0.00 | - | 1 | 216 | 27.26% |
TGT241220C00160000 | 2024-06-10 1:39PM EDT | 2024-12-20 | 7.85 | 7.70 | 7.90 | +0.85 | +12.14% | 16 | 443 | 28.66% |
TGT250117C00160000 | 2024-06-10 1:41PM EDT | 2025-01-17 | 8.60 | 8.40 | 8.65 | +1.40 | +19.44% | 51 | 2,616 | 28.46% |
TGT250321C00160000 | 2024-06-07 1:05PM EDT | 2025-03-21 | 9.20 | 10.00 | 10.80 | 0.00 | - | 32 | 205 | 29.30% |
TGT250620C00160000 | 2024-06-10 1:28PM EDT | 2025-06-20 | 13.35 | 13.20 | 13.55 | +1.35 | +11.25% | 113 | 296 | 30.11% |
TGT251219C00160000 | 2024-06-07 12:37PM EDT | 2025-12-19 | 16.00 | 17.25 | 18.75 | 0.00 | - | 2 | 286 | 31.82% |
TGT260116C00160000 | 2024-06-10 3:41PM EDT | 2026-01-16 | 18.15 | 17.35 | 18.35 | +1.23 | +7.27% | 11 | 833 | 30.52% |
TGT261218C00160000 | 2024-05-31 11:23AM EDT | 2026-12-18 | 26.55 | 22.80 | 24.10 | 0.00 | - | 60 | 9 | 30.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240614P00160000 | 2024-06-06 2:20PM EDT | 2024-06-14 | 12.80 | 10.85 | 13.20 | 0.00 | - | 79 | 29 | 53.27% |
TGT240621P00160000 | 2024-06-10 2:41PM EDT | 2024-06-21 | 11.55 | 11.20 | 12.20 | -1.80 | -13.48% | 750 | 1,527 | 37.40% |
TGT240628P00160000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 15.70 | 11.05 | 12.20 | 0.00 | - | 35 | 47 | 29.74% |
TGT240705P00160000 | 2024-06-05 9:50AM EDT | 2024-07-05 | 10.50 | 10.95 | 13.35 | 0.00 | - | 1 | 0 | 36.10% |
TGT240719P00160000 | 2024-06-10 2:38PM EDT | 2024-07-19 | 11.60 | 10.55 | 11.90 | -2.40 | -17.14% | 47 | 307 | 17.53% |
TGT240816P00160000 | 2024-06-07 12:21PM EDT | 2024-08-16 | 13.15 | 9.95 | 14.00 | 0.00 | - | 1 | 796 | 25.51% |
TGT240920P00160000 | 2024-06-07 11:47AM EDT | 2024-09-20 | 15.93 | 14.05 | 15.00 | 0.00 | - | 5 | 3,808 | 24.45% |
TGT241018P00160000 | 2024-06-05 3:43PM EDT | 2024-10-18 | 16.05 | 13.90 | 15.95 | 0.00 | - | 2 | 297 | 24.67% |
TGT241115P00160000 | 2024-05-31 2:31PM EDT | 2024-11-15 | 12.95 | 14.40 | 17.05 | 0.00 | - | 2 | 481 | 25.43% |
TGT241220P00160000 | 2024-06-06 11:26AM EDT | 2024-12-20 | 18.31 | 15.55 | 18.05 | 0.00 | - | 7 | 108 | 25.48% |
TGT250117P00160000 | 2024-06-06 11:26AM EDT | 2025-01-17 | 18.64 | 16.35 | 18.75 | 0.00 | - | 14 | 1,114 | 25.40% |
TGT250321P00160000 | 2024-05-24 2:24PM EDT | 2025-03-21 | 21.00 | 18.05 | 19.90 | 0.00 | - | 20 | 793 | 24.69% |
TGT250620P00160000 | 2024-05-23 9:40AM EDT | 2025-06-20 | 21.60 | 19.60 | 22.30 | -2.23 | -9.36% | 4 | 323 | 25.57% |
TGT251219P00160000 | 2024-05-31 1:35PM EDT | 2025-12-19 | 21.90 | 22.55 | 24.65 | 0.00 | - | 500 | 528 | 24.23% |
TGT260116P00160000 | 2024-06-05 3:15PM EDT | 2026-01-16 | 25.00 | 23.25 | 25.45 | 0.00 | - | 2 | 301 | 24.71% |