TGT - Target Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230609C00085000 | 2023-05-23 2:28PM EDT | 85.00 | 63.66 | 47.75 | 48.70 | 0.00 | - | 3 | 6 | 112.50% |
| TGT230609C00090000 | 2023-05-17 10:30AM EDT | 90.00 | 70.75 | 42.90 | 43.80 | 0.00 | - | - | 0 | 145.31% |
| TGT230609C00115000 | 2023-05-26 11:02AM EDT | 115.00 | 24.75 | 17.85 | 18.75 | 0.00 | - | 1 | 1 | 57.62% |
| TGT230609C00120000 | 2023-06-02 2:54PM EDT | 120.00 | 13.20 | 13.05 | 13.85 | +0.90 | +7.32% | 4 | 27 | 52.93% |
| TGT230609C00125000 | 2023-06-02 2:25PM EDT | 125.00 | 8.25 | 8.30 | 8.95 | +1.18 | +16.69% | 11 | 26 | 50.78% |
| TGT230609C00130000 | 2023-06-02 3:56PM EDT | 130.00 | 4.14 | 4.10 | 4.45 | +0.77 | +22.85% | 2,885 | 1,812 | 37.43% |
| TGT230609C00132000 | 2023-06-02 3:59PM EDT | 132.00 | 2.85 | 2.80 | 2.87 | +0.53 | +22.84% | 1,058 | 624 | 32.52% |
| TGT230609C00135000 | 2023-06-02 3:59PM EDT | 135.00 | 1.37 | 1.32 | 1.39 | +0.18 | +15.13% | 2,515 | 2,153 | 31.54% |
| TGT230609C00136000 | 2023-06-02 3:59PM EDT | 136.00 | 1.01 | 1.00 | 1.05 | +0.13 | +14.77% | 1,453 | 630 | 31.40% |
| TGT230609C00137000 | 2023-06-02 3:57PM EDT | 137.00 | 0.73 | 0.73 | 0.78 | +0.01 | +1.39% | 403 | 513 | 31.35% |
| TGT230609C00138000 | 2023-06-02 3:58PM EDT | 138.00 | 0.57 | 0.54 | 0.60 | -0.01 | -1.72% | 920 | 888 | 31.98% |
| TGT230609C00139000 | 2023-06-02 3:57PM EDT | 139.00 | 0.42 | 0.41 | 0.46 | -0.02 | -4.55% | 555 | 421 | 32.62% |
| TGT230609C00140000 | 2023-06-02 3:59PM EDT | 140.00 | 0.33 | 0.32 | 0.34 | -0.06 | -15.38% | 1,173 | 1,384 | 32.91% |
| TGT230609C00141000 | 2023-06-02 3:30PM EDT | 141.00 | 0.23 | 0.24 | 0.28 | -0.08 | -25.81% | 68 | 203 | 34.28% |
| TGT230609C00142000 | 2023-06-02 3:56PM EDT | 142.00 | 0.20 | 0.18 | 0.21 | -0.11 | -35.48% | 63 | 261 | 34.77% |
| TGT230609C00143000 | 2023-06-02 3:58PM EDT | 143.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 58 | 181 | 36.33% |
| TGT230609C00144000 | 2023-06-02 3:49PM EDT | 144.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 45 | 343 | 37.60% |
| TGT230609C00145000 | 2023-06-02 3:57PM EDT | 145.00 | 0.11 | 0.12 | 0.13 | -0.06 | -35.29% | 108 | 362 | 39.06% |
| TGT230609C00146000 | 2023-06-02 3:46PM EDT | 146.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 112 | 280 | 40.23% |
| TGT230609C00147000 | 2023-06-02 2:58PM EDT | 147.00 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 23 | 189 | 41.99% |
| TGT230609C00148000 | 2023-06-02 3:18PM EDT | 148.00 | 0.05 | 0.06 | 0.08 | -0.07 | -58.33% | 70 | 1,166 | 42.68% |
| TGT230609C00149000 | 2023-06-02 3:59PM EDT | 149.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 22 | 73 | 43.95% |
| TGT230609C00150000 | 2023-06-02 3:56PM EDT | 150.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 276 | 622 | 46.09% |
| TGT230609C00152500 | 2023-06-02 1:02PM EDT | 152.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 23 | 193 | 49.02% |
| TGT230609C00155000 | 2023-06-02 3:58PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 85 | 975 | 50.39% |
| TGT230609C00157500 | 2023-06-02 2:48PM EDT | 157.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 61 | 287 | 53.91% |
| TGT230609C00160000 | 2023-06-02 3:15PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 14 | 1,020 | 54.69% |
| TGT230609C00162500 | 2023-05-30 10:13AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 31 | 56.25% |
| TGT230609C00165000 | 2023-06-02 3:19PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 408 | 60.94% |
| TGT230609C00167500 | 2023-05-31 11:23AM EDT | 167.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 53 | 64.06% |
| TGT230609C00170000 | 2023-06-02 12:39PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 607 | 67.97% |
| TGT230609C00172500 | 2023-06-01 3:54PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 71 | 67.19% |
| TGT230609C00175000 | 2023-05-31 10:36AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 70.31% |
| TGT230609C00180000 | 2023-05-26 3:37PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 212 | 78.13% |
| TGT230609C00185000 | 2023-05-25 12:14PM EDT | 185.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 84.38% |
| TGT230609C00190000 | 2023-05-30 9:53AM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 20 | 101.56% |
| TGT230609C00195000 | 2023-05-31 10:37AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 250 | 257 | 107.81% |
| TGT230609C00200000 | 2023-05-25 12:14PM EDT | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 114.06% |
| TGT230609C00205000 | 2023-05-15 2:46PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 1 | 106.25% |
| TGT230609C00210000 | 2023-05-15 1:54PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 0 | 139.06% |
| TGT230609C00230000 | 2023-05-01 9:30AM EDT | 230.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230609P00075000 | 2023-05-30 12:16PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 62 | 143.75% |
| TGT230609P00090000 | 2023-06-02 10:59AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 178 | 100.00% |
| TGT230609P00095000 | 2023-06-02 9:36AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 8 | 106 | 87.50% |
| TGT230609P00100000 | 2023-06-02 12:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 726 | 75.00% |
| TGT230609P00105000 | 2023-06-02 3:17PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 187 | 75.00% |
| TGT230609P00110000 | 2023-06-02 2:29PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 94 | 780 | 56.25% |
| TGT230609P00115000 | 2023-06-02 3:59PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 210 | 629 | 50.00% |
| TGT230609P00120000 | 2023-06-02 3:57PM EDT | 120.00 | 0.07 | 0.05 | 0.07 | -0.20 | -74.07% | 1,333 | 1,766 | 42.19% |
| TGT230609P00125000 | 2023-06-02 3:59PM EDT | 125.00 | 0.21 | 0.20 | 0.23 | -0.52 | -71.23% | 781 | 1,550 | 36.04% |
| TGT230609P00130000 | 2023-06-02 3:59PM EDT | 130.00 | 0.85 | 0.86 | 0.89 | -1.22 | -58.94% | 1,376 | 908 | 31.54% |
| TGT230609P00131000 | 2023-06-02 3:57PM EDT | 131.00 | 1.14 | 1.13 | 1.17 | -1.37 | -54.58% | 550 | 708 | 31.01% |
| TGT230609P00132000 | 2023-06-02 3:59PM EDT | 132.00 | 1.48 | 1.47 | 1.52 | -1.49 | -50.17% | 482 | 850 | 30.57% |
| TGT230609P00133000 | 2023-06-02 3:59PM EDT | 133.00 | 1.91 | 1.89 | 1.94 | -1.74 | -47.67% | 328 | 564 | 30.08% |
| TGT230609P00134000 | 2023-06-02 3:43PM EDT | 134.00 | 2.46 | 2.39 | 2.46 | -1.74 | -41.43% | 199 | 402 | 29.96% |
| TGT230609P00135000 | 2023-06-02 3:57PM EDT | 135.00 | 3.10 | 2.96 | 3.10 | -1.90 | -38.00% | 185 | 1,517 | 30.47% |
| TGT230609P00136000 | 2023-06-02 3:39PM EDT | 136.00 | 3.82 | 3.60 | 3.80 | -1.18 | -23.60% | 101 | 601 | 30.91% |
| TGT230609P00137000 | 2023-06-02 3:20PM EDT | 137.00 | 4.50 | 4.35 | 4.55 | -2.00 | -30.77% | 63 | 498 | 31.15% |
| TGT230609P00138000 | 2023-06-02 3:59PM EDT | 138.00 | 5.25 | 5.00 | 5.45 | -1.55 | -22.79% | 52 | 147 | 33.40% |
| TGT230609P00139000 | 2023-06-02 3:38PM EDT | 139.00 | 6.25 | 5.85 | 6.30 | -2.25 | -26.47% | 11 | 176 | 34.03% |
| TGT230609P00140000 | 2023-06-02 3:46PM EDT | 140.00 | 7.10 | 6.75 | 7.25 | -1.80 | -20.22% | 12 | 266 | 36.43% |
| TGT230609P00141000 | 2023-06-01 10:18AM EDT | 141.00 | 9.20 | 7.65 | 8.20 | -3.21 | -25.87% | 1 | 27 | 38.48% |
| TGT230609P00142000 | 2023-06-02 1:40PM EDT | 142.00 | 9.50 | 8.65 | 9.15 | -4.23 | -30.81% | 2 | 49 | 40.28% |
| TGT230609P00143000 | 2023-06-02 1:16PM EDT | 143.00 | 10.90 | 9.55 | 10.10 | -0.95 | -8.02% | 4 | 106 | 41.75% |
| TGT230609P00144000 | 2023-06-01 2:07PM EDT | 144.00 | 11.50 | 10.55 | 11.10 | -0.62 | -5.12% | 1 | 228 | 44.73% |
| TGT230609P00145000 | 2023-06-02 2:22PM EDT | 145.00 | 12.00 | 11.45 | 12.05 | -1.50 | -11.11% | 33 | 186 | 45.70% |
| TGT230609P00146000 | 2023-06-01 1:14PM EDT | 146.00 | 15.10 | 12.40 | 13.25 | 0.00 | - | 2 | 14 | 55.71% |
| TGT230609P00147000 | 2023-05-31 12:07PM EDT | 147.00 | 14.25 | 13.40 | 14.15 | 0.00 | - | 4 | 7 | 55.18% |
| TGT230609P00148000 | 2023-06-02 2:07PM EDT | 148.00 | 15.13 | 14.60 | 15.15 | -1.20 | -7.35% | 15 | 16 | 58.01% |
| TGT230609P00149000 | 2023-06-01 1:04PM EDT | 149.00 | 18.60 | 15.40 | 16.20 | 0.00 | - | 1 | 12 | 62.65% |
| TGT230609P00150000 | 2023-06-02 3:24PM EDT | 150.00 | 16.55 | 16.45 | 17.05 | -2.13 | -11.40% | 1 | 100 | 59.08% |
| TGT230609P00152500 | 2023-06-02 9:33AM EDT | 152.50 | 21.55 | 19.00 | 19.60 | +1.45 | +7.21% | 1 | 1 | 67.77% |
| TGT230609P00155000 | 2023-05-31 2:43PM EDT | 155.00 | 23.10 | 21.35 | 22.20 | 0.00 | - | 110 | 10 | 78.52% |
| TGT230609P00160000 | 2023-06-01 9:33AM EDT | 160.00 | 31.30 | 26.50 | 27.15 | 0.00 | - | 4 | 0 | 62.50% |
| TGT230609P00165000 | 2023-05-22 9:54AM EDT | 165.00 | 14.84 | 31.35 | 32.25 | 0.00 | - | 1 | 0 | 64.84% |
| TGT230609P00170000 | 2023-05-19 1:05PM EDT | 170.00 | 18.28 | 36.35 | 37.20 | 0.00 | - | 1 | 0 | 113.28% |
| TGT230609P00175000 | 2023-05-23 10:01AM EDT | 175.00 | 24.45 | 41.40 | 42.25 | 0.00 | - | - | 0 | 88.28% |
| TGT230609P00177500 | 2023-05-26 9:57AM EDT | 177.50 | 39.25 | 43.90 | 44.55 | 0.00 | - | 1 | 0 | 118.95% |
| TGT230609P00180000 | 2023-05-17 11:07AM EDT | 180.00 | 17.70 | 46.35 | 47.20 | 0.00 | - | - | 0 | 133.59% |
| TGT230609P00205000 | 2023-05-18 10:10AM EDT | 205.00 | 46.50 | 71.35 | 72.20 | 0.00 | - | 1 | 0 | 177.54% |
© 2023 Yahoo. All rights reserved.