Target Corporation (TGT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT241018C00075000 | 2024-10-04 10:31AM EDT | 75.00 | 77.80 | 82.25 | 84.15 | 0.00 | - | 120 | 120 | 328.91% |
| TGT241018C00080000 | 2024-08-26 9:30AM EDT | 80.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TGT241018C00100000 | 2024-09-19 9:30AM EDT | 100.00 | 56.95 | 56.50 | 59.75 | 0.00 | - | 1 | 9 | 247.17% |
| TGT241018C00105000 | 2024-10-04 12:29PM EDT | 105.00 | 47.58 | 51.50 | 55.25 | 0.00 | - | 1 | 1 | 245.02% |
| TGT241018C00110000 | 2024-08-15 9:45AM EDT | 110.00 | 33.00 | 40.90 | 43.35 | 0.00 | - | 1 | 2 | 0.00% |
| TGT241018C00115000 | 2024-08-21 10:56AM EDT | 115.00 | 48.10 | 38.30 | 41.85 | 0.00 | - | 1 | 7 | 0.00% |
| TGT241018C00120000 | 2024-09-19 3:57PM EDT | 120.00 | 37.22 | 36.95 | 39.40 | 0.00 | - | 1 | 32 | 152.54% |
| TGT241018C00125000 | 2024-10-11 2:06PM EDT | 125.00 | 33.66 | 31.95 | 34.55 | +9.31 | +38.23% | 61 | 79 | 139.80% |
| TGT241018C00130000 | 2024-10-11 12:36PM EDT | 130.00 | 28.25 | 26.50 | 30.00 | +2.14 | +8.20% | 3 | 223 | 134.52% |
| TGT241018C00135000 | 2024-10-10 11:46AM EDT | 135.00 | 21.20 | 22.65 | 24.15 | 0.00 | - | 3 | 346 | 91.89% |
| TGT241018C00140000 | 2024-10-11 2:39PM EDT | 140.00 | 18.45 | 17.75 | 19.25 | +3.26 | +21.46% | 22 | 537 | 78.52% |
| TGT241018C00143000 | 2024-10-09 3:40PM EDT | 143.00 | 11.25 | 14.05 | 16.75 | 0.00 | - | 1 | 46 | 80.13% |
| TGT241018C00144000 | 2024-10-08 10:56AM EDT | 144.00 | 7.25 | 12.70 | 15.10 | 0.00 | - | 1 | 7 | 61.23% |
| TGT241018C00145000 | 2024-10-11 3:57PM EDT | 145.00 | 13.45 | 13.20 | 15.55 | +2.20 | +19.56% | 7 | 1,523 | 64.70% |
| TGT241018C00146000 | 2024-10-07 11:28AM EDT | 146.00 | 4.75 | 11.55 | 13.80 | 0.00 | - | 3 | 7 | 70.02% |
| TGT241018C00147000 | 2024-10-10 3:13PM EDT | 147.00 | 9.12 | 10.10 | 12.20 | 0.00 | - | 1 | 19 | 53.81% |
| TGT241018C00148000 | 2024-10-11 12:49PM EDT | 148.00 | 10.40 | 9.70 | 11.25 | +3.90 | +60.00% | 4 | 52 | 51.51% |
| TGT241018C00149000 | 2024-10-11 1:49PM EDT | 149.00 | 9.85 | 9.00 | 10.85 | +4.40 | +80.73% | 1 | 80 | 59.47% |
| TGT241018C00150000 | 2024-10-11 3:57PM EDT | 150.00 | 8.56 | 8.45 | 9.90 | +2.08 | +32.10% | 40 | 1,522 | 56.40% |
| TGT241018C00152500 | 2024-10-11 3:59PM EDT | 152.50 | 6.45 | 5.70 | 7.55 | +1.94 | +43.02% | 55 | 964 | 48.54% |
| TGT241018C00155000 | 2024-10-11 3:59PM EDT | 155.00 | 4.30 | 4.10 | 4.50 | +1.32 | +44.30% | 377 | 3,506 | 29.69% |
| TGT241018C00157500 | 2024-10-11 3:59PM EDT | 157.50 | 2.61 | 2.55 | 2.70 | +0.99 | +61.11% | 626 | 1,470 | 27.05% |
| TGT241018C00160000 | 2024-10-11 3:59PM EDT | 160.00 | 1.40 | 1.38 | 1.46 | +0.51 | +57.30% | 1,005 | 3,497 | 26.32% |
| TGT241018C00162500 | 2024-10-11 3:58PM EDT | 162.50 | 0.67 | 0.59 | 0.73 | +0.23 | +52.27% | 1,035 | 1,215 | 26.56% |
| TGT241018C00165000 | 2024-10-11 3:54PM EDT | 165.00 | 0.26 | 0.27 | 0.31 | +0.07 | +36.84% | 494 | 5,193 | 26.37% |
| TGT241018C00167500 | 2024-10-11 3:24PM EDT | 167.50 | 0.11 | 0.10 | 0.18 | +0.01 | +10.00% | 35 | 197 | 29.00% |
| TGT241018C00170000 | 2024-10-11 2:54PM EDT | 170.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 106 | 2,800 | 29.10% |
| TGT241018C00172500 | 2024-10-09 11:23AM EDT | 172.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 34.77% |
| TGT241018C00175000 | 2024-10-11 2:25PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 4,604 | 34.38% |
| TGT241018C00177500 | 2024-09-25 2:49PM EDT | 177.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | - | 0 | 46.48% |
| TGT241018C00180000 | 2024-10-11 1:38PM EDT | 180.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 1,537 | 42.58% |
| TGT241018C00185000 | 2024-10-08 10:56AM EDT | 185.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 429 | 50.39% |
| TGT241018C00190000 | 2024-10-03 2:32PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 281 | 51.56% |
| TGT241018C00195000 | 2024-09-04 1:46PM EDT | 195.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 20 | 134 | 71.48% |
| TGT241018C00200000 | 2024-09-26 10:23AM EDT | 200.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 5 | 313 | 88.67% |
| TGT241018C00210000 | 2024-09-20 12:19PM EDT | 210.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 71 | 103.71% |
| TGT241018C00220000 | 2024-09-20 12:19PM EDT | 220.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 139 | 102.73% |
| TGT241018C00230000 | 2024-09-20 12:18PM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 340 | 114.45% |
| TGT241018C00240000 | 2024-09-23 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 21 | 110.94% |
| TGT241018C00250000 | 2024-09-23 9:52AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 96 | 110 | 121.88% |
| TGT241018C00260000 | 2024-08-21 9:31AM EDT | 260.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 149.61% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT241018P00075000 | 2024-08-09 9:55AM EDT | 75.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 8 | 233.59% |
| TGT241018P00080000 | 2024-08-16 3:06PM EDT | 80.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 32 | 206.25% |
| TGT241018P00085000 | 2024-08-05 2:09PM EDT | 85.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 261.52% |
| TGT241018P00090000 | 2024-08-15 3:19PM EDT | 90.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 13 | 180.47% |
| TGT241018P00095000 | 2024-09-20 1:38PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 32 | 69 | 159.38% |
| TGT241018P00100000 | 2024-10-08 9:40AM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 432 | 144.92% |
| TGT241018P00105000 | 2024-08-27 12:05PM EDT | 105.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 621 | 135.16% |
| TGT241018P00110000 | 2024-09-26 11:36AM EDT | 110.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 501 | 112.50% |
| TGT241018P00115000 | 2024-10-09 10:29AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 369 | 104.69% |
| TGT241018P00120000 | 2024-10-01 10:11AM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,164 | 107.03% |
| TGT241018P00125000 | 2024-10-08 12:15PM EDT | 125.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 603 | 80.86% |
| TGT241018P00130000 | 2024-10-11 11:35AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 624 | 53.13% |
| TGT241018P00135000 | 2024-10-11 1:34PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10 | 4,670 | 50.39% |
| TGT241018P00140000 | 2024-10-11 3:45PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 54 | 5,083 | 42.19% |
| TGT241018P00143000 | 2024-10-11 1:00PM EDT | 143.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 9 | 84 | 39.45% |
| TGT241018P00144000 | 2024-10-11 11:43AM EDT | 144.00 | 0.05 | 0.04 | 0.07 | -0.09 | -64.29% | 15 | 194 | 38.09% |
| TGT241018P00145000 | 2024-10-11 3:57PM EDT | 145.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 139 | 2,995 | 34.96% |
| TGT241018P00146000 | 2024-10-11 2:43PM EDT | 146.00 | 0.08 | 0.05 | 0.11 | -0.12 | -60.00% | 2 | 45 | 36.13% |
| TGT241018P00147000 | 2024-10-11 3:33PM EDT | 147.00 | 0.12 | 0.07 | 0.12 | -0.19 | -61.29% | 30 | 95 | 34.28% |
| TGT241018P00148000 | 2024-10-11 3:37PM EDT | 148.00 | 0.13 | 0.10 | 0.16 | -0.22 | -62.86% | 21 | 145 | 33.69% |
| TGT241018P00149000 | 2024-10-11 3:54PM EDT | 149.00 | 0.17 | 0.13 | 0.17 | -0.23 | -57.50% | 19 | 145 | 31.45% |
| TGT241018P00150000 | 2024-10-11 3:57PM EDT | 150.00 | 0.21 | 0.18 | 0.21 | -0.34 | -61.82% | 112 | 3,970 | 30.18% |
| TGT241018P00152500 | 2024-10-11 3:54PM EDT | 152.50 | 0.45 | 0.38 | 0.44 | -0.55 | -55.00% | 2,221 | 2,127 | 28.71% |
| TGT241018P00155000 | 2024-10-11 3:58PM EDT | 155.00 | 0.86 | 0.79 | 0.87 | -0.92 | -51.69% | 354 | 2,059 | 27.15% |
| TGT241018P00157500 | 2024-10-11 3:58PM EDT | 157.50 | 1.59 | 1.57 | 1.66 | -1.41 | -47.00% | 138 | 91 | 26.05% |
| TGT241018P00160000 | 2024-10-11 3:51PM EDT | 160.00 | 3.22 | 2.75 | 2.98 | -1.53 | -32.21% | 83 | 1,063 | 26.05% |
| TGT241018P00162500 | 2024-10-11 2:57PM EDT | 162.50 | 4.88 | 3.95 | 5.65 | -2.32 | -32.22% | 13 | 13 | 39.45% |
| TGT241018P00165000 | 2024-10-11 3:19PM EDT | 165.00 | 7.80 | 5.80 | 7.90 | -5.95 | -43.27% | 3 | 98 | 45.46% |
| TGT241018P00170000 | 2024-10-03 3:56PM EDT | 170.00 | 20.38 | 11.10 | 12.85 | 0.00 | - | 181 | 36 | 61.33% |
| TGT241018P00172500 | 2024-10-04 10:28AM EDT | 172.50 | 20.30 | 12.35 | 15.75 | 0.00 | - | 8 | 0 | 76.12% |
| TGT241018P00175000 | 2024-09-12 3:40PM EDT | 175.00 | 26.55 | 15.90 | 17.70 | 0.00 | - | 2 | 3 | 73.12% |
| TGT241018P00177500 | 2024-10-10 3:16PM EDT | 177.50 | 22.00 | 18.10 | 20.45 | 0.00 | - | 10 | 5 | 53.52% |
| TGT241018P00180000 | 2024-10-10 3:16PM EDT | 180.00 | 24.50 | 21.10 | 23.15 | 0.00 | - | 10 | 4 | 71.68% |
| TGT241018P00185000 | 2024-09-26 3:40PM EDT | 185.00 | 28.73 | 25.40 | 28.45 | 0.00 | - | 2 | 0 | 75.49% |
| TGT241018P00190000 | 2024-05-22 3:47PM EDT | 190.00 | 48.10 | 42.30 | 45.90 | 0.00 | - | 15 | 0 | 285.82% |
| TGT241018P00195000 | 2024-05-22 3:47PM EDT | 195.00 | 53.15 | 47.40 | 50.90 | 0.00 | - | 139 | 0 | 302.12% |
| TGT241018P00200000 | 2024-05-22 12:58PM EDT | 200.00 | 54.95 | 52.05 | 55.90 | 0.00 | - | 1 | 0 | 314.65% |
© 2024 Yahoo. All rights reserved.