Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240503C00180000 | 2024-05-01 11:20AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 584 | 65.63% |
TGT240510C00180000 | 2024-05-01 10:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 3 | 237 | 52.44% |
TGT240517C00180000 | 2024-05-01 1:31PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 24 | 4,136 | 30.27% |
TGT240524C00180000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 0.70 | 0.53 | 0.65 | -0.34 | -32.69% | 42 | 249 | 40.45% |
TGT240531C00180000 | 2024-05-01 2:40PM EDT | 2024-05-31 | 0.86 | 0.64 | 0.75 | -0.32 | -27.12% | 9 | 59 | 36.74% |
TGT240607C00180000 | 2024-04-29 2:14PM EDT | 2024-06-07 | 1.62 | 0.77 | 0.89 | 0.00 | - | 10 | 13 | 34.62% |
TGT240621C00180000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 1.19 | 1.13 | 1.23 | -0.59 | -33.15% | 77 | 2,272 | 32.34% |
TGT240719C00180000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 2.12 | 1.69 | 1.79 | -0.35 | -14.17% | 26 | 804 | 29.25% |
TGT240816C00180000 | 2024-05-01 1:04PM EDT | 2024-08-16 | 2.78 | 2.02 | 2.46 | -0.72 | -20.57% | 6 | 464 | 28.11% |
TGT240920C00180000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 4.41 | 3.80 | 3.95 | -1.19 | -21.25% | 4 | 656 | 29.49% |
TGT241018C00180000 | 2024-05-01 10:20AM EDT | 2024-10-18 | 5.15 | 4.45 | 4.70 | -1.00 | -16.26% | 9 | 119 | 29.11% |
TGT241115C00180000 | 2024-04-26 3:48PM EDT | 2024-11-15 | 8.70 | 5.60 | 5.75 | 0.00 | - | 45 | 246 | 29.66% |
TGT241220C00180000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 8.70 | 6.80 | 7.00 | 0.00 | - | 3 | 123 | 30.18% |
TGT250117C00180000 | 2024-05-01 9:59AM EDT | 2025-01-17 | 8.55 | 7.05 | 7.80 | -1.60 | -15.76% | 2 | 1,803 | 30.18% |
TGT250321C00180000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 12.40 | 9.55 | 9.75 | 0.00 | - | 14 | 27 | 30.65% |
TGT250620C00180000 | 2024-04-29 3:07PM EDT | 2025-06-20 | 14.95 | 11.50 | 12.20 | 0.00 | - | 14 | 92 | 30.93% |
TGT251219C00180000 | 2024-05-01 11:57AM EDT | 2025-12-19 | 17.10 | 15.65 | 16.25 | -5.78 | -25.26% | 1 | 101 | 30.97% |
TGT260116C00180000 | 2024-05-01 11:43AM EDT | 2026-01-16 | 17.32 | 16.30 | 17.00 | -4.83 | -21.81% | 2 | 40 | 31.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240503P00180000 | 2024-04-15 9:53AM EDT | 2024-05-03 | 12.60 | 21.55 | 24.95 | 0.00 | - | 4 | 0 | 169.09% |
TGT240510P00180000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 13.36 | 21.55 | 24.90 | 0.00 | - | 19 | 0 | 78.81% |
TGT240517P00180000 | 2024-04-30 12:15PM EDT | 2024-05-17 | 19.80 | 23.10 | 25.05 | 0.00 | - | 12 | 904 | 61.11% |
TGT240524P00180000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 24.31 | 23.05 | 25.65 | +6.91 | +39.71% | 6 | 19 | 57.10% |
TGT240531P00180000 | 2024-05-01 3:34PM EDT | 2024-05-31 | 24.00 | 22.75 | 25.20 | +7.00 | +41.18% | 1 | 15 | 46.05% |
TGT240621P00180000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 24.58 | 23.25 | 25.50 | +7.17 | +41.18% | 6 | 245 | 37.37% |
TGT240719P00180000 | 2024-04-15 1:38PM EDT | 2024-07-19 | 17.30 | 24.15 | 26.30 | 0.00 | - | 5 | 215 | 34.05% |
TGT240816P00180000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 17.70 | 25.10 | 27.85 | 0.00 | - | 1 | 81 | 35.21% |
TGT240920P00180000 | 2024-04-30 3:15PM EDT | 2024-09-20 | 22.95 | 24.70 | 27.45 | 0.00 | - | 1 | 92 | 29.29% |
TGT241018P00180000 | 2024-04-22 1:19PM EDT | 2024-10-18 | 19.20 | 26.20 | 28.35 | 0.00 | - | 2 | 91 | 29.36% |
TGT241115P00180000 | 2024-04-04 3:44PM EDT | 2024-11-15 | 17.65 | 26.40 | 27.65 | 0.00 | - | 138 | 425 | 25.35% |
TGT241220P00180000 | 2024-04-15 9:58AM EDT | 2024-12-20 | 21.14 | 26.70 | 28.70 | 0.00 | - | 13 | 35 | 25.92% |
TGT250117P00180000 | 2024-04-11 1:10PM EDT | 2025-01-17 | 19.95 | 28.20 | 29.20 | 0.00 | - | 9 | 116 | 25.60% |
TGT250321P00180000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 24.35 | 29.60 | 30.35 | 0.00 | - | - | 34 | 25.20% |
TGT250620P00180000 | 2024-04-23 1:36PM EDT | 2025-06-20 | 25.75 | 29.60 | 32.95 | 0.00 | - | 19 | 20 | 26.53% |
TGT251219P00180000 | 2024-04-30 3:35PM EDT | 2025-12-19 | 31.05 | 32.30 | 34.05 | 0.00 | - | 6 | 12 | 23.58% |
TGT260116P00180000 | 2024-04-11 12:40PM EDT | 2026-01-16 | 26.25 | 31.55 | 35.15 | 0.00 | - | 4 | 115 | 24.45% |