Target Corporation (TGT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT261218C00070000 | 2024-09-12 2:07PM EDT | 70.00 | 79.95 | 80.20 | 84.90 | 0.00 | - | 2 | 7 | 42.54% |
| TGT261218C00075000 | 2024-08-20 10:18AM EDT | 75.00 | 71.25 | 75.60 | 79.70 | 0.00 | - | 2 | 16 | 38.68% |
| TGT261218C00080000 | 2024-08-23 9:30AM EDT | 80.00 | 79.67 | 71.05 | 75.70 | 0.00 | - | 2 | 22 | 38.75% |
| TGT261218C00090000 | 2024-08-15 10:36AM EDT | 90.00 | 56.91 | 62.70 | 67.10 | 0.00 | - | - | 1 | 36.43% |
| TGT261218C00100000 | 2024-08-21 1:12PM EDT | 100.00 | 67.67 | 55.00 | 58.50 | 0.00 | - | 2 | 3 | 33.71% |
| TGT261218C00105000 | 2024-08-26 11:12AM EDT | 105.00 | 60.00 | 53.30 | 54.75 | 0.00 | - | 1 | 6 | 33.24% |
| TGT261218C00110000 | 2024-09-12 2:07PM EDT | 110.00 | 48.15 | 49.70 | 51.10 | 0.00 | - | 2 | 2 | 32.73% |
| TGT261218C00115000 | 2024-08-22 12:37PM EDT | 115.00 | 53.67 | 46.45 | 47.85 | 0.00 | - | 2 | 12 | 32.65% |
| TGT261218C00120000 | 2024-09-10 9:38AM EDT | 120.00 | 42.50 | 43.45 | 44.25 | 0.00 | - | 10 | 61 | 31.84% |
| TGT261218C00125000 | 2024-09-13 1:26PM EDT | 125.00 | 41.30 | 40.45 | 41.35 | -6.70 | -13.96% | 1 | 121 | 31.84% |
| TGT261218C00130000 | 2024-08-29 10:04AM EDT | 130.00 | 41.00 | 37.55 | 38.50 | 0.00 | - | 16 | 10 | 31.70% |
| TGT261218C00135000 | 2024-08-21 2:11PM EDT | 135.00 | 43.50 | 34.85 | 35.75 | 0.00 | - | 2 | 107 | 31.49% |
| TGT261218C00140000 | 2024-08-23 1:26PM EDT | 140.00 | 38.35 | 32.30 | 33.15 | 0.00 | - | 2 | 55 | 31.29% |
| TGT261218C00145000 | 2024-09-11 3:23PM EDT | 145.00 | 27.43 | 29.85 | 30.55 | 0.00 | - | 1 | 26 | 30.93% |
| TGT261218C00150000 | 2024-09-11 3:37PM EDT | 150.00 | 28.00 | 27.45 | 28.25 | +2.80 | +11.11% | 1 | 179 | 30.76% |
| TGT261218C00155000 | 2024-09-04 2:09PM EDT | 155.00 | 26.38 | 25.20 | 26.05 | 0.00 | - | 1 | 11 | 30.55% |
| TGT261218C00160000 | 2024-08-22 1:56PM EDT | 160.00 | 28.15 | 23.10 | 23.95 | 0.00 | - | 2 | 29 | 30.30% |
| TGT261218C00165000 | 2024-09-11 3:32PM EDT | 165.00 | 19.40 | 21.30 | 22.00 | 0.00 | - | 1 | 43 | 30.09% |
| TGT261218C00170000 | 2024-09-13 2:00PM EDT | 170.00 | 20.02 | 19.45 | 20.25 | -6.18 | -23.59% | 1 | 230 | 29.96% |
| TGT261218C00175000 | 2024-08-21 9:34AM EDT | 175.00 | 27.70 | 17.75 | 18.55 | 0.00 | - | 2 | 5 | 29.76% |
| TGT261218C00180000 | 2024-09-12 9:36AM EDT | 180.00 | 14.75 | 15.70 | 17.00 | 0.00 | - | 1 | 82 | 29.59% |
| TGT261218C00185000 | 2024-08-21 9:34AM EDT | 185.00 | 23.68 | 14.75 | 15.50 | 0.00 | - | 2 | 4 | 29.37% |
| TGT261218C00190000 | 2024-09-10 2:40PM EDT | 190.00 | 12.73 | 13.35 | 14.15 | 0.00 | - | 12 | 77 | 29.20% |
| TGT261218C00195000 | 2024-09-04 11:21AM EDT | 195.00 | 13.02 | 12.15 | 12.85 | 0.00 | - | 92 | 47 | 28.97% |
| TGT261218C00200000 | 2024-08-30 3:23PM EDT | 200.00 | 12.15 | 11.00 | 11.70 | 0.00 | - | 20 | 60 | 28.82% |
| TGT261218C00210000 | 2024-08-22 1:16PM EDT | 210.00 | 12.00 | 9.00 | 9.65 | 0.00 | - | 62 | 65 | 28.49% |
| TGT261218C00220000 | 2024-09-09 10:10AM EDT | 220.00 | 8.35 | 7.35 | 9.40 | 0.00 | - | 1 | 118 | 30.18% |
| TGT261218C00230000 | 2024-09-09 9:30AM EDT | 230.00 | 6.38 | 5.95 | 6.55 | 0.00 | - | 2 | 3 | 28.03% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT261218P00070000 | 2024-09-11 1:17PM EDT | 70.00 | 2.38 | 1.56 | 2.74 | 0.00 | - | 2 | 27 | 39.64% |
| TGT261218P00075000 | 2024-09-10 11:48AM EDT | 75.00 | 2.63 | 1.78 | 2.82 | 0.00 | - | 1 | 336 | 36.91% |
| TGT261218P00080000 | 2024-09-12 2:45PM EDT | 80.00 | 3.35 | 2.03 | 3.40 | 0.00 | - | 32 | 103 | 35.98% |
| TGT261218P00085000 | 2024-09-05 1:58PM EDT | 85.00 | 3.81 | 2.16 | 4.05 | 0.00 | - | 1 | 69 | 35.07% |
| TGT261218P00090000 | 2024-08-30 12:45PM EDT | 90.00 | 4.38 | 2.74 | 4.90 | 0.00 | - | 1 | 118 | 34.47% |
| TGT261218P00095000 | 2024-08-29 11:43AM EDT | 95.00 | 4.75 | 4.35 | 5.60 | 0.00 | - | 1 | 88 | 33.33% |
| TGT261218P00100000 | 2024-08-27 3:32PM EDT | 100.00 | 5.54 | 6.25 | 6.65 | 0.00 | - | 39 | 70 | 32.79% |
| TGT261218P00105000 | 2024-08-27 12:19PM EDT | 105.00 | 6.30 | 7.35 | 7.85 | 0.00 | - | 9 | 85 | 32.31% |
| TGT261218P00110000 | 2024-09-10 11:48AM EDT | 110.00 | 9.28 | 8.55 | 9.15 | 0.00 | - | 1 | 417 | 31.79% |
| TGT261218P00115000 | 2024-09-11 10:18AM EDT | 115.00 | 11.50 | 9.85 | 10.45 | 0.00 | - | 1 | 184 | 31.10% |
| TGT261218P00120000 | 2024-09-11 2:08PM EDT | 120.00 | 12.85 | 11.40 | 12.00 | 0.00 | - | 1 | 480 | 30.60% |
| TGT261218P00125000 | 2024-08-23 9:47AM EDT | 125.00 | 11.70 | 13.00 | 13.55 | 0.00 | - | 2 | 563 | 29.93% |
| TGT261218P00130000 | 2024-09-12 9:51AM EDT | 130.00 | 16.20 | 14.55 | 15.30 | 0.00 | - | 1 | 240 | 29.36% |
| TGT261218P00135000 | 2024-08-23 3:49PM EDT | 135.00 | 14.75 | 16.70 | 17.30 | 0.00 | - | 30 | 145 | 28.95% |
| TGT261218P00140000 | 2024-09-13 10:23AM EDT | 140.00 | 18.43 | 18.60 | 19.25 | -2.27 | -10.97% | 31 | 757 | 28.30% |
| TGT261218P00145000 | 2024-09-13 10:23AM EDT | 145.00 | 20.10 | 20.75 | 21.50 | -0.70 | -3.37% | 30 | 192 | 27.85% |
| TGT261218P00150000 | 2024-09-12 2:32PM EDT | 150.00 | 24.50 | 23.05 | 23.85 | 0.00 | - | 4 | 46 | 27.35% |
| TGT261218P00155000 | 2024-08-26 3:58PM EDT | 155.00 | 22.80 | 25.55 | 26.35 | 0.00 | - | 9 | 40 | 26.86% |
| TGT261218P00160000 | 2024-08-30 2:02PM EDT | 160.00 | 27.50 | 28.10 | 28.95 | 0.00 | - | 2 | 11 | 26.32% |
| TGT261218P00165000 | 2024-08-23 2:42PM EDT | 165.00 | 28.30 | 30.90 | 31.80 | 0.00 | - | 2 | 4 | 25.90% |
| TGT261218P00170000 | 2024-09-06 2:22PM EDT | 170.00 | 34.70 | 33.80 | 34.65 | 0.00 | - | 2 | 14 | 25.32% |
| TGT261218P00175000 | 2024-08-29 12:45PM EDT | 175.00 | 35.75 | 36.80 | 38.55 | 0.00 | - | 2 | 2 | 25.75% |
| TGT261218P00180000 | 2024-09-12 1:36PM EDT | 180.00 | 41.67 | 39.40 | 41.90 | 0.00 | - | 3 | 107 | 25.42% |
| TGT261218P00185000 | 2024-08-22 10:14AM EDT | 185.00 | 39.40 | 41.50 | 44.45 | 0.00 | - | - | 8 | 24.01% |
| TGT261218P00210000 | 2024-07-26 9:38AM EDT | 210.00 | 65.10 | 54.55 | 57.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.