Canada markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
166.12-5.21 (-3.04%)
At close: 04:00PM EDT
166.37 +0.25 (+0.15%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT240419C000550002024-03-04 12:30PM EDT55.0096.80119.65122.200.00-11862.45%
TGT240419C000600002024-03-07 11:06AM EDT60.00112.80110.30114.150.00-12675.54%
TGT240419C000650002024-02-16 4:47PM EDT65.0084.1797.40101.400.00-50320.31%
TGT240419C000750002024-03-04 12:55PM EDT75.0076.5599.20102.100.00-22643.31%
TGT240419C000800002024-02-16 4:47PM EDT80.0069.3582.5086.500.00-50266.99%
TGT240419C000850002024-02-16 4:46PM EDT85.0064.4177.5081.550.00-10251.95%
TGT240419C000900002024-02-29 12:22PM EDT90.0063.6085.7588.800.00-11561.28%
TGT240419C000950002024-01-17 3:00PM EDT95.0044.8153.9555.200.00-21270.00%
TGT240419C001000002024-03-25 12:25PM EDT100.0072.1865.4067.650.00-1135195.12%
TGT240419C001050002024-03-15 3:48PM EDT105.0059.6860.2062.750.00-1214174.71%
TGT240419C001100002024-03-07 3:14PM EDT110.0062.8560.7064.200.00-10248335.06%
TGT240419C001150002024-04-04 11:22AM EDT115.0060.2250.4052.750.00-1291150.98%
TGT240419C001200002024-04-11 10:05AM EDT120.0050.4045.4548.050.00-1489145.12%
TGT240419C001250002024-04-12 11:33AM EDT125.0043.8140.3042.00-1.85-4.05%271181.25%
TGT240419C001300002024-04-11 9:30AM EDT130.0042.8335.4537.300.00-161596.39%
TGT240419C001350002024-04-12 10:38AM EDT135.0033.2530.7532.25-6.31-15.95%11,34790.43%
TGT240419C001400002024-04-12 9:52AM EDT140.0029.9325.4027.35-2.07-6.47%11,55871.29%
TGT240419C001450002024-04-12 2:17PM EDT145.0022.4719.0022.30-3.98-15.05%42,33486.33%
TGT240419C001490002024-04-12 3:03PM EDT149.0017.5116.9018.75-0.81-4.42%2063.14%
TGT240419C001500002024-04-12 3:42PM EDT150.0016.3015.2517.35-5.79-26.21%173,70471.58%
TGT240419C001525002024-04-08 10:10AM EDT152.5019.3012.4015.600.00-91776.20%
TGT240419C001550002024-04-12 2:37PM EDT155.0011.5011.0011.85-4.45-27.90%193,46446.24%
TGT240419C001575002024-03-28 3:10PM EDT157.5019.528.409.100.00-1133.77%
TGT240419C001600002024-04-12 2:40PM EDT160.007.196.456.80-5.06-41.31%17012,81130.08%
TGT240419C001625002024-04-12 3:37PM EDT162.504.564.404.95-4.83-51.44%18930.54%
TGT240419C001650002024-04-12 3:59PM EDT165.002.832.782.90-4.12-59.28%341,35225.10%
TGT240419C001675002024-04-12 3:55PM EDT167.501.501.491.59-3.29-68.68%65916324.00%
TGT240419C001700002024-04-12 3:56PM EDT170.000.710.690.77-2.46-77.60%7042,89323.51%
TGT240419C001725002024-04-12 3:58PM EDT172.500.330.300.36-1.47-81.67%65099823.98%
TGT240419C001750002024-04-12 3:57PM EDT175.000.160.130.17-0.68-80.95%1,1477,84124.95%
TGT240419C001775002024-04-12 3:30PM EDT177.500.090.060.09-0.31-77.50%1701,35426.56%
TGT240419C001800002024-04-12 3:44PM EDT180.000.060.050.06-0.12-66.67%7834,84229.10%
TGT240419C001825002024-04-12 3:53PM EDT182.500.040.040.05-0.08-66.67%15674132.23%
TGT240419C001850002024-04-12 3:02PM EDT185.000.040.030.04-0.02-33.33%1523,02635.16%
TGT240419C001875002024-04-12 3:52PM EDT187.500.020.021.27-0.03-60.00%20528264.70%
TGT240419C001900002024-04-12 2:58PM EDT190.000.020.020.03-0.05-71.43%4338341.02%
TGT240419C001950002024-04-12 12:43PM EDT195.000.070.000.14+0.02+40.00%524353.32%
TGT240419C002000002024-04-12 3:37PM EDT200.000.010.000.01-0.01-50.00%291,76748.44%
TGT240419C002050002024-04-09 9:49AM EDT205.000.030.000.130.00-13366.41%
TGT240419C002100002024-04-08 12:25PM EDT210.000.020.000.080.00-515468.75%
TGT240419C002150002024-04-09 3:10PM EDT215.000.020.000.03+0.02--1567.19%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT240419P000550002024-01-29 11:48AM EDT55.000.030.000.100.00-5163301.56%
TGT240419P000600002023-11-14 3:55PM EDT60.000.200.000.060.00-213265.63%
TGT240419P000650002024-01-08 1:22PM EDT65.000.040.000.070.00-167248.44%
TGT240419P000700002024-03-04 12:33PM EDT70.000.050.000.120.00-1131243.75%
TGT240419P000750002024-02-07 11:28AM EDT75.000.050.000.050.00-270206.25%
TGT240419P000800002024-03-05 11:04AM EDT80.000.010.000.120.00-2375208.59%
TGT240419P000850002024-02-12 3:43PM EDT85.000.100.000.000.00-13650.00%
TGT240419P000900002024-03-06 11:09AM EDT90.000.020.000.030.00-167153.13%
TGT240419P000950002024-03-28 3:17PM EDT95.000.020.000.120.00-1624162.50%
TGT240419P001000002024-04-02 10:56AM EDT100.000.060.000.070.00-1834140.63%
TGT240419P001050002024-03-14 11:30AM EDT105.000.010.000.120.00-1878135.94%
TGT240419P001100002024-04-10 10:39AM EDT110.000.040.000.010.00-51,22896.88%
TGT240419P001150002024-03-19 10:31AM EDT115.000.030.000.120.00-5297111.33%
TGT240419P001200002024-04-10 10:39AM EDT120.000.070.000.060.00-551991.80%
TGT240419P001250002024-04-12 1:38PM EDT125.000.010.000.08-0.01-50.00%11,76883.98%
TGT240419P001300002024-04-12 10:17AM EDT130.000.020.000.02+0.01+100.00%101,50763.28%
TGT240419P001350002024-04-12 1:38PM EDT135.000.040.000.040.00-112,05458.59%
TGT240419P001400002024-04-11 10:29AM EDT140.000.030.000.070.00-13,18252.73%
TGT240419P001450002024-04-12 10:47AM EDT145.000.050.020.04+0.01+25.00%12,01643.75%
TGT240419P001480002024-04-12 1:04PM EDT148.000.030.040.060.00-1040.23%
TGT240419P001500002024-04-12 3:59PM EDT150.000.070.070.08+0.01+16.67%2922,13137.79%
TGT240419P001525002024-04-12 3:59PM EDT152.500.100.080.11-0.01-9.09%14311734.47%
TGT240419P001550002024-04-12 3:27PM EDT155.000.140.130.16+0.08+133.33%561,71731.25%
TGT240419P001575002024-04-12 3:58PM EDT157.500.230.220.26+0.16+228.57%281,46528.47%
TGT240419P001600002024-04-12 3:59PM EDT160.000.440.410.47+0.35+388.89%2,5022,01326.37%
TGT240419P001625002024-04-12 3:59PM EDT162.500.840.790.87+0.68+425.00%14950124.54%
TGT240419P001650002024-04-12 3:59PM EDT165.001.631.541.62+1.29+379.41%2,0345,71323.32%
TGT240419P001675002024-04-12 3:59PM EDT167.502.842.682.83+2.09+278.67%71579822.44%
TGT240419P001700002024-04-12 3:37PM EDT170.004.604.255.55+3.12+210.81%4253,17134.99%
TGT240419P001725002024-04-12 3:19PM EDT172.506.506.106.85+3.84+144.36%861,20726.12%
TGT240419P001750002024-04-12 3:14PM EDT175.008.758.109.30+4.35+98.86%831,62231.45%
TGT240419P001775002024-04-11 2:05PM EDT177.505.769.9512.350.00-1129848.24%
TGT240419P001800002024-04-12 3:56PM EDT180.0013.9213.3514.35+4.92+54.67%1029844.19%
TGT240419P001825002024-04-02 12:08PM EDT182.507.4514.8017.150.00-2056.69%
TGT240419P001850002024-04-08 11:09AM EDT185.0013.4718.2519.850.00-3066.60%
TGT240419P001875002024-04-01 10:26AM EDT187.507.4519.7022.150.00--067.77%
TGT240419P001900002024-03-06 2:19PM EDT190.0017.1517.5018.800.00-500.00%
TGT240419P001950002024-03-13 11:27AM EDT195.0030.3025.0528.050.00-2000.00%