Target Corporation (TGT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240503C00135000 | 2024-04-29 12:59PM EDT | 135.00 | 28.05 | 24.90 | 27.20 | 0.00 | - | 1 | 2 | 78.52% |
| TGT240503C00145000 | 2024-04-24 12:28PM EDT | 145.00 | 21.30 | 15.00 | 17.55 | 0.00 | - | 2 | 3 | 65.72% |
| TGT240503C00147000 | 2024-04-25 12:55PM EDT | 147.00 | 18.25 | 13.30 | 15.30 | 0.00 | - | - | 6 | 60.01% |
| TGT240503C00149000 | 2024-04-25 12:49PM EDT | 149.00 | 15.64 | 11.35 | 13.65 | 0.00 | - | - | 1 | 60.25% |
| TGT240503C00150000 | 2024-04-29 1:07PM EDT | 150.00 | 13.03 | 9.50 | 12.20 | 0.00 | - | 3 | 4 | 74.85% |
| TGT240503C00152500 | 2024-04-30 1:10PM EDT | 152.50 | 8.40 | 8.05 | 9.60 | -4.98 | -37.22% | 2 | 3 | 61.33% |
| TGT240503C00155000 | 2024-04-30 3:45PM EDT | 155.00 | 6.15 | 4.90 | 6.55 | -1.65 | -21.15% | 28 | 13 | 37.89% |
| TGT240503C00157500 | 2024-04-30 3:30PM EDT | 157.50 | 3.85 | 3.20 | 4.80 | -1.85 | -32.46% | 7 | 12 | 40.77% |
| TGT240503C00160000 | 2024-04-30 3:45PM EDT | 160.00 | 2.23 | 2.15 | 2.21 | -1.89 | -45.87% | 292 | 35 | 24.98% |
| TGT240503C00162500 | 2024-04-30 3:58PM EDT | 162.50 | 1.04 | 0.96 | 1.05 | -1.42 | -57.72% | 164 | 224 | 25.22% |
| TGT240503C00165000 | 2024-04-30 3:47PM EDT | 165.00 | 0.35 | 0.34 | 0.41 | -0.85 | -70.83% | 322 | 820 | 25.32% |
| TGT240503C00167500 | 2024-04-30 3:55PM EDT | 167.50 | 0.11 | 0.10 | 0.14 | -0.39 | -78.00% | 161 | 1,230 | 25.88% |
| TGT240503C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 0.04 | 0.04 | 0.06 | -0.11 | -73.33% | 236 | 2,447 | 28.13% |
| TGT240503C00172500 | 2024-04-30 1:40PM EDT | 172.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 45 | 498 | 30.66% |
| TGT240503C00175000 | 2024-04-30 11:39AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 511 | 34.38% |
| TGT240503C00177500 | 2024-04-30 3:23PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,257 | 35.94% |
| TGT240503C00180000 | 2024-04-29 9:41AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 584 | 40.63% |
| TGT240503C00182500 | 2024-04-24 10:46AM EDT | 182.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 60.74% |
| TGT240503C00185000 | 2024-04-25 10:49AM EDT | 185.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 841 | 89.89% |
| TGT240503C00187500 | 2024-04-30 3:46PM EDT | 187.50 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 6 | 613 | 69.73% |
| TGT240503C00190000 | 2024-04-22 10:50AM EDT | 190.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 31 | 108.40% |
| TGT240503C00192500 | 2024-04-15 11:05AM EDT | 192.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 102.54% |
| TGT240503C00195000 | 2024-04-03 1:46PM EDT | 195.00 | 0.26 | 0.00 | 1.47 | 0.00 | - | 10 | 17 | 125.00% |
| TGT240503C00197500 | 2024-04-15 9:34AM EDT | 197.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 1 | 126.95% |
| TGT240503C00200000 | 2024-04-17 3:01PM EDT | 200.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 66 | 132.81% |
| TGT240503C00205000 | 2024-04-03 1:22PM EDT | 205.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 144.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240503P00100000 | 2024-04-22 11:01AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 143.75% |
| TGT240503P00130000 | 2024-04-22 12:15PM EDT | 130.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 2 | 130.57% |
| TGT240503P00135000 | 2024-04-30 1:22PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 3 | 8 | 75.00% |
| TGT240503P00140000 | 2024-04-22 3:47PM EDT | 140.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 6 | 70 | 92.04% |
| TGT240503P00144000 | 2024-04-24 9:47AM EDT | 144.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | - | 3 | 77.34% |
| TGT240503P00145000 | 2024-04-30 1:22PM EDT | 145.00 | 0.11 | 0.00 | 0.11 | +0.07 | +175.00% | 3 | 55 | 54.10% |
| TGT240503P00146000 | 2024-04-26 11:01AM EDT | 146.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 10 | 51.17% |
| TGT240503P00147000 | 2024-04-30 1:39PM EDT | 147.00 | 0.02 | 0.00 | 0.57 | -0.01 | -33.33% | 1 | 53 | 58.40% |
| TGT240503P00150000 | 2024-04-30 1:32PM EDT | 150.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 134 | 103 | 34.18% |
| TGT240503P00152500 | 2024-04-30 11:16AM EDT | 152.50 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 4 | 103 | 30.27% |
| TGT240503P00155000 | 2024-04-30 3:53PM EDT | 155.00 | 0.17 | 0.15 | 0.18 | +0.07 | +70.00% | 347 | 345 | 26.76% |
| TGT240503P00157500 | 2024-04-30 3:58PM EDT | 157.50 | 0.42 | 0.41 | 0.48 | +0.16 | +61.54% | 314 | 2,816 | 25.20% |
| TGT240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.12 | 1.11 | 1.17 | +0.61 | +119.61% | 1,175 | 2,488 | 24.07% |
| TGT240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 2.39 | 2.41 | 2.46 | +1.18 | +97.52% | 294 | 1,159 | 23.49% |
| TGT240503P00165000 | 2024-04-30 3:25PM EDT | 165.00 | 4.12 | 3.40 | 4.45 | +1.65 | +66.80% | 54 | 2,165 | 25.78% |
| TGT240503P00167500 | 2024-04-30 1:40PM EDT | 167.50 | 6.65 | 6.10 | 7.45 | +1.86 | +38.83% | 5 | 425 | 46.41% |
| TGT240503P00170000 | 2024-04-30 2:26PM EDT | 170.00 | 8.93 | 7.80 | 10.05 | +1.62 | +22.16% | 15 | 147 | 58.40% |
| TGT240503P00172500 | 2024-04-25 3:57PM EDT | 172.50 | 8.37 | 11.15 | 12.00 | 0.00 | - | 2 | 322 | 53.27% |
| TGT240503P00175000 | 2024-04-29 12:38PM EDT | 175.00 | 12.08 | 12.55 | 15.15 | 0.00 | - | 4 | 0 | 78.91% |
| TGT240503P00177500 | 2024-04-17 2:46PM EDT | 177.50 | 12.19 | 15.25 | 17.55 | 0.00 | - | 6 | 0 | 84.86% |
| TGT240503P00180000 | 2024-04-15 9:53AM EDT | 180.00 | 12.60 | 17.05 | 20.20 | 0.00 | - | 4 | 0 | 96.88% |
| TGT240503P00182500 | 2024-04-17 1:43PM EDT | 182.50 | 16.80 | 19.50 | 22.75 | 0.00 | - | 40 | 0 | 106.10% |
| TGT240503P00185000 | 2024-04-17 10:05AM EDT | 185.00 | 18.67 | 23.15 | 25.60 | 0.00 | - | 12 | 0 | 83.40% |
© 2024 Yahoo. All rights reserved.