Target Corporation (TGT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231020C00065000 | 2023-08-25 9:42AM EDT | 65.00 | 56.95 | 47.55 | 48.20 | 0.00 | - | 10 | 10 | 106.54% |
| TGT231020C00070000 | 2023-09-18 9:35AM EDT | 70.00 | 51.20 | 42.60 | 43.35 | 0.00 | - | 2 | 53 | 99.22% |
| TGT231020C00075000 | 2023-09-15 11:09AM EDT | 75.00 | 49.10 | 37.60 | 38.25 | 0.00 | - | 1 | 9 | 84.47% |
| TGT231020C00080000 | 2023-08-16 10:07AM EDT | 80.00 | 52.20 | 43.80 | 44.00 | 0.00 | - | 1 | 7 | 237.77% |
| TGT231020C00085000 | 2023-08-25 9:41AM EDT | 85.00 | 37.70 | 27.70 | 28.35 | 0.00 | - | 1 | 2 | 65.48% |
| TGT231020C00090000 | 2023-09-20 2:56PM EDT | 90.00 | 31.70 | 22.75 | 23.45 | 0.00 | - | 1 | 71 | 56.54% |
| TGT231020C00095000 | 2023-09-20 11:39AM EDT | 95.00 | 26.30 | 17.75 | 18.55 | 0.00 | - | 8 | 55 | 54.37% |
| TGT231020C00100000 | 2023-09-22 11:06AM EDT | 100.00 | 15.15 | 13.20 | 13.70 | -2.85 | -15.83% | 2 | 232 | 44.36% |
| TGT231020C00105000 | 2023-09-22 3:36PM EDT | 105.00 | 9.60 | 8.90 | 9.15 | -10.60 | -52.48% | 41 | 178 | 36.69% |
| TGT231020C00110000 | 2023-09-22 3:09PM EDT | 110.00 | 5.95 | 5.20 | 5.35 | -2.85 | -32.39% | 7 | 690 | 32.41% |
| TGT231020C00115000 | 2023-09-22 3:53PM EDT | 115.00 | 2.58 | 2.51 | 2.57 | -2.42 | -48.40% | 506 | 500 | 29.52% |
| TGT231020C00120000 | 2023-09-22 3:59PM EDT | 120.00 | 1.00 | 0.97 | 1.03 | -1.42 | -58.68% | 862 | 3,108 | 28.35% |
| TGT231020C00125000 | 2023-09-22 3:59PM EDT | 125.00 | 0.36 | 0.34 | 0.39 | -0.60 | -62.50% | 1,045 | 8,113 | 28.74% |
| TGT231020C00130000 | 2023-09-22 3:59PM EDT | 130.00 | 0.17 | 0.15 | 0.17 | -0.21 | -55.26% | 482 | 3,747 | 30.52% |
| TGT231020C00135000 | 2023-09-22 3:47PM EDT | 135.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 207 | 4,898 | 34.67% |
| TGT231020C00140000 | 2023-09-22 3:47PM EDT | 140.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 779 | 5,159 | 37.89% |
| TGT231020C00145000 | 2023-09-22 3:47PM EDT | 145.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 384 | 15,149 | 40.23% |
| TGT231020C00150000 | 2023-09-22 10:55AM EDT | 150.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 27 | 2,295 | 44.92% |
| TGT231020C00155000 | 2023-09-21 3:17PM EDT | 155.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,380 | 48.05% |
| TGT231020C00160000 | 2023-09-22 3:39PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5,027 | 48.44% |
| TGT231020C00165000 | 2023-09-22 10:54AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 50 | 1,052 | 50.78% |
| TGT231020C00170000 | 2023-09-21 3:17PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 1,735 | 53.91% |
| TGT231020C00175000 | 2023-09-21 1:31PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,156 | 58.98% |
| TGT231020C00180000 | 2023-09-22 3:24PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 850 | 63.67% |
| TGT231020C00185000 | 2023-09-19 9:44AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 57.81% |
| TGT231020C00190000 | 2023-09-18 2:37PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 620 | 60.94% |
| TGT231020C00195000 | 2023-08-23 12:04PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 62.50% |
| TGT231020C00200000 | 2023-09-12 11:49AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,073 | 65.63% |
| TGT231020C00210000 | 2023-09-08 9:43AM EDT | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 510 | 79.69% |
| TGT231020C00220000 | 2023-08-14 1:49PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 43 | 189 | 75.00% |
| TGT231020C00230000 | 2023-08-25 10:29AM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 143 | 89.84% |
| TGT231020C00240000 | 2023-09-22 1:20PM EDT | 240.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 188 | 94.53% |
| TGT231020C00250000 | 2023-07-11 10:19AM EDT | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 93.75% |
| TGT231020C00260000 | 2023-09-05 10:32AM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 106 | 103.13% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231020P00065000 | 2023-08-31 9:31AM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 713 | 70.31% |
| TGT231020P00070000 | 2023-09-18 1:23PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 574 | 64.06% |
| TGT231020P00075000 | 2023-09-05 11:18AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 361 | 55.47% |
| TGT231020P00080000 | 2023-09-22 2:09PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 21 | 192 | 51.17% |
| TGT231020P00085000 | 2023-09-22 1:40PM EDT | 85.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 6 | 229 | 46.88% |
| TGT231020P00090000 | 2023-09-22 2:20PM EDT | 90.00 | 0.07 | 0.08 | 0.10 | +0.05 | +250.00% | 90 | 1,028 | 41.50% |
| TGT231020P00095000 | 2023-09-22 3:53PM EDT | 95.00 | 0.17 | 0.17 | 0.18 | +0.10 | +142.86% | 292 | 994 | 36.43% |
| TGT231020P00100000 | 2023-09-22 3:58PM EDT | 100.00 | 0.42 | 0.39 | 0.45 | +0.26 | +162.50% | 501 | 1,022 | 33.74% |
| TGT231020P00105000 | 2023-09-22 3:59PM EDT | 105.00 | 0.95 | 0.94 | 1.00 | +0.56 | +143.59% | 1,532 | 2,219 | 30.45% |
| TGT231020P00110000 | 2023-09-22 3:59PM EDT | 110.00 | 2.19 | 2.18 | 2.23 | +1.25 | +132.98% | 448 | 1,743 | 27.93% |
| TGT231020P00115000 | 2023-09-22 3:58PM EDT | 115.00 | 4.35 | 4.45 | 4.55 | +2.13 | +95.95% | 1,521 | 2,393 | 25.99% |
| TGT231020P00120000 | 2023-09-22 3:56PM EDT | 120.00 | 7.87 | 7.90 | 8.10 | +3.27 | +71.09% | 251 | 5,073 | 24.49% |
| TGT231020P00125000 | 2023-09-22 3:47PM EDT | 125.00 | 12.30 | 12.40 | 12.70 | +4.15 | +50.92% | 90 | 5,677 | 26.95% |
| TGT231020P00130000 | 2023-09-22 3:48PM EDT | 130.00 | 17.07 | 17.20 | 17.50 | +4.22 | +32.84% | 119 | 3,943 | 27.83% |
| TGT231020P00135000 | 2023-09-22 2:51PM EDT | 135.00 | 21.75 | 22.15 | 22.60 | +7.68 | +54.58% | 557 | 479 | 37.89% |
| TGT231020P00140000 | 2023-09-22 3:01PM EDT | 140.00 | 26.75 | 27.10 | 27.70 | +4.55 | +20.50% | 1,324 | 290 | 47.31% |
| TGT231020P00145000 | 2023-09-20 3:48PM EDT | 145.00 | 24.63 | 32.05 | 32.75 | 0.00 | - | 2 | 6 | 54.83% |
| TGT231020P00150000 | 2023-09-21 3:06PM EDT | 150.00 | 32.20 | 37.00 | 37.80 | 0.00 | - | 18 | 9 | 62.06% |
| TGT231020P00155000 | 2023-09-13 3:53PM EDT | 155.00 | 31.99 | 42.05 | 42.75 | 0.00 | - | 2 | 3 | 65.87% |
| TGT231020P00160000 | 2023-09-13 3:53PM EDT | 160.00 | 37.01 | 47.10 | 47.70 | 0.00 | - | 2 | 0 | 69.14% |
| TGT231020P00165000 | 2023-08-16 3:53PM EDT | 165.00 | 36.38 | 41.70 | 42.05 | 0.00 | - | 4,660 | 0 | 0.00% |
| TGT231020P00170000 | 2023-09-14 10:28AM EDT | 170.00 | 46.15 | 57.00 | 57.75 | 0.00 | - | 2 | 0 | 80.57% |
| TGT231020P00175000 | 2023-08-21 10:07AM EDT | 175.00 | 44.51 | 53.75 | 54.15 | 0.00 | - | 15 | 0 | 0.00% |
| TGT231020P00180000 | 2023-08-15 1:56PM EDT | 180.00 | 53.80 | 55.10 | 55.45 | 0.00 | - | 6 | 0 | 0.00% |
| TGT231020P00185000 | 2023-05-15 10:20AM EDT | 185.00 | 29.85 | 51.25 | 52.55 | 0.00 | - | 11 | 0 | 0.00% |
| TGT231020P00190000 | 2023-08-15 1:55PM EDT | 190.00 | 63.84 | 65.10 | 65.30 | 0.00 | - | 2 | 0 | 0.00% |
| TGT231020P00195000 | 2023-09-21 9:46AM EDT | 195.00 | 74.80 | 81.95 | 82.75 | 0.00 | - | 1 | 0 | 101.37% |
| TGT231020P00200000 | 2023-09-18 10:07AM EDT | 200.00 | 81.10 | 87.00 | 87.80 | 0.00 | - | 5 | 0 | 62.50% |
| TGT231020P00210000 | 2023-08-15 1:53PM EDT | 210.00 | 83.67 | 85.05 | 85.55 | 0.00 | - | 2 | 0 | 0.00% |
| TGT231020P00220000 | 2023-08-01 1:14PM EDT | 220.00 | 86.87 | 93.20 | 93.50 | 0.00 | - | 50 | 0 | 0.00% |
| TGT231020P00240000 | 2023-09-22 9:30AM EDT | 240.00 | 122.92 | 127.05 | 127.70 | +2.88 | +2.40% | 1 | 0 | 128.22% |
| TGT231020P00260000 | 2023-05-22 1:14PM EDT | 260.00 | 108.60 | 126.30 | 127.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
