Target Corporation (TGT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517C00095000 | 2024-04-15 10:10AM EDT | 95.00 | 74.36 | 60.85 | 63.90 | 0.00 | - | - | 1 | 155.47% |
| TGT240517C00100000 | 2024-03-19 1:31PM EDT | 100.00 | 68.85 | 65.80 | 68.80 | 0.00 | - | 1 | 2 | 285.99% |
| TGT240517C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 60.99 | 50.90 | 53.95 | 0.00 | - | 1 | 1 | 130.96% |
| TGT240517C00115000 | 2024-04-30 3:51PM EDT | 115.00 | 46.20 | 40.80 | 43.95 | 0.00 | - | 1 | 23 | 106.74% |
| TGT240517C00120000 | 2024-04-26 12:50PM EDT | 120.00 | 45.85 | 35.90 | 38.95 | 0.00 | - | 1 | 6 | 95.21% |
| TGT240517C00125000 | 2024-04-30 12:31PM EDT | 125.00 | 36.68 | 30.60 | 33.95 | 0.00 | - | 1 | 50 | 83.98% |
| TGT240517C00130000 | 2024-05-01 10:57AM EDT | 130.00 | 28.55 | 25.70 | 29.00 | 0.00 | - | 6 | 104 | 73.93% |
| TGT240517C00135000 | 2024-05-01 11:02AM EDT | 135.00 | 23.44 | 20.95 | 24.05 | 0.00 | - | 2 | 42 | 63.82% |
| TGT240517C00140000 | 2024-05-01 9:46AM EDT | 140.00 | 19.43 | 16.25 | 19.00 | 0.00 | - | 1 | 138 | 52.10% |
| TGT240517C00145000 | 2024-05-02 11:38AM EDT | 145.00 | 12.90 | 12.50 | 13.30 | -0.81 | -5.91% | 3 | 419 | 30.42% |
| TGT240517C00150000 | 2024-05-02 12:56PM EDT | 150.00 | 7.75 | 8.05 | 8.35 | -1.27 | -14.08% | 3 | 1,143 | 21.73% |
| TGT240517C00152500 | 2024-05-02 1:10PM EDT | 152.50 | 5.95 | 6.05 | 6.25 | -8.25 | -58.10% | 2 | 1 | 21.22% |
| TGT240517C00155000 | 2024-05-02 11:06AM EDT | 155.00 | 4.45 | 4.25 | 4.45 | +0.70 | +18.67% | 105 | 462 | 21.17% |
| TGT240517C00160000 | 2024-05-02 1:22PM EDT | 160.00 | 1.76 | 1.71 | 1.77 | +0.21 | +13.55% | 184 | 834 | 20.29% |
| TGT240517C00162500 | 2024-05-02 12:38PM EDT | 162.50 | 0.86 | 0.97 | 1.02 | -0.01 | -1.15% | 28 | 344 | 20.37% |
| TGT240517C00165000 | 2024-05-02 12:34PM EDT | 165.00 | 0.50 | 0.53 | 0.56 | -0.09 | -15.25% | 271 | 2,217 | 20.63% |
| TGT240517C00167500 | 2024-05-02 11:29AM EDT | 167.50 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33% | 1 | 493 | 21.24% |
| TGT240517C00170000 | 2024-05-02 12:38PM EDT | 170.00 | 0.18 | 0.16 | 0.18 | +0.03 | +23.08% | 230 | 3,738 | 22.17% |
| TGT240517C00172500 | 2024-05-02 12:47PM EDT | 172.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 1 | 259 | 22.85% |
| TGT240517C00175000 | 2024-05-02 12:31PM EDT | 175.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 20 | 6,608 | 24.41% |
| TGT240517C00177500 | 2024-05-01 11:43AM EDT | 177.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 16 | 137 | 25.98% |
| TGT240517C00180000 | 2024-05-02 12:05PM EDT | 180.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 75 | 4,130 | 27.74% |
| TGT240517C00182500 | 2024-04-30 3:57PM EDT | 182.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 51 | 30.08% |
| TGT240517C00185000 | 2024-05-02 9:50AM EDT | 185.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 20 | 1,968 | 47.95% |
| TGT240517C00187500 | 2024-04-25 10:32AM EDT | 187.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 2 | 41.80% |
| TGT240517C00190000 | 2024-05-01 2:50PM EDT | 190.00 | 0.01 | 0.02 | 0.05 | -0.05 | -83.33% | 2 | 1,400 | 38.28% |
| TGT240517C00195000 | 2024-04-30 11:34AM EDT | 195.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 56 | 1,103 | 46.39% |
| TGT240517C00200000 | 2024-05-02 10:49AM EDT | 200.00 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 60 | 660 | 47.27% |
| TGT240517C00210000 | 2024-04-16 11:58AM EDT | 210.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 43 | 158 | 56.84% |
| TGT240517C00220000 | 2024-04-15 9:31AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 50.00% |
| TGT240517C00230000 | 2024-03-12 1:22PM EDT | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 74.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517P00070000 | 2024-02-05 11:29AM EDT | 70.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 142.19% |
| TGT240517P00075000 | 2024-01-31 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TGT240517P00080000 | 2024-03-01 2:04PM EDT | 80.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 146.09% |
| TGT240517P00085000 | 2024-03-11 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| TGT240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| TGT240517P00095000 | 2024-02-29 3:36PM EDT | 95.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 112.70% |
| TGT240517P00100000 | 2024-04-29 12:44PM EDT | 100.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 150 | 90.23% |
| TGT240517P00105000 | 2024-03-20 3:23PM EDT | 105.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 118 | 82.03% |
| TGT240517P00110000 | 2024-05-02 12:29PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 31 | 62.50% |
| TGT240517P00115000 | 2024-03-19 9:30AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| TGT240517P00120000 | 2024-04-26 10:44AM EDT | 120.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 84 | 58.20% |
| TGT240517P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 167 | 50.39% |
| TGT240517P00130000 | 2024-05-01 2:32PM EDT | 130.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 4 | 898 | 48.24% |
| TGT240517P00135000 | 2024-05-01 11:15AM EDT | 135.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 3 | 388 | 36.33% |
| TGT240517P00140000 | 2024-05-02 1:21PM EDT | 140.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 22 | 2,836 | 32.23% |
| TGT240517P00145000 | 2024-05-02 12:09PM EDT | 145.00 | 0.38 | 0.33 | 0.36 | -0.01 | -2.56% | 11 | 1,671 | 29.54% |
| TGT240517P00150000 | 2024-05-02 1:19PM EDT | 150.00 | 0.91 | 0.87 | 0.94 | -0.20 | -18.02% | 51 | 2,568 | 27.91% |
| TGT240517P00152500 | 2024-05-02 1:21PM EDT | 152.50 | 1.50 | 1.45 | 1.50 | -0.10 | -6.25% | 223 | 235 | 27.52% |
| TGT240517P00155000 | 2024-05-02 1:19PM EDT | 155.00 | 2.32 | 2.23 | 2.34 | -0.47 | -16.85% | 451 | 2,853 | 27.59% |
| TGT240517P00157500 | 2024-05-02 12:26PM EDT | 157.50 | 3.80 | 3.40 | 3.50 | -0.23 | -5.71% | 50 | 1,234 | 28.05% |
| TGT240517P00160000 | 2024-05-02 1:21PM EDT | 160.00 | 4.95 | 4.80 | 5.00 | -0.71 | -12.54% | 86 | 2,036 | 29.05% |
| TGT240517P00162500 | 2024-05-02 1:19PM EDT | 162.50 | 6.73 | 6.70 | 6.95 | -0.72 | -9.66% | 14 | 1,010 | 31.82% |
| TGT240517P00165000 | 2024-05-02 11:51AM EDT | 165.00 | 9.00 | 8.40 | 9.00 | -0.30 | -3.23% | 7 | 4,893 | 34.13% |
| TGT240517P00167500 | 2024-05-02 10:51AM EDT | 167.50 | 11.46 | 10.50 | 11.35 | +1.01 | +9.67% | 31 | 161 | 38.26% |
| TGT240517P00170000 | 2024-05-02 12:04PM EDT | 170.00 | 13.75 | 13.15 | 13.70 | +1.35 | +10.89% | 15 | 2,271 | 41.82% |
| TGT240517P00172500 | 2024-05-01 11:43AM EDT | 172.50 | 15.24 | 14.75 | 17.05 | 0.00 | - | 9 | 16 | 55.32% |
| TGT240517P00175000 | 2024-05-02 11:51AM EDT | 175.00 | 17.10 | 17.75 | 19.70 | -0.30 | -1.72% | 10 | 1,370 | 51.42% |
| TGT240517P00177500 | 2024-04-30 10:58AM EDT | 177.50 | 16.74 | 19.55 | 22.55 | 0.00 | - | 1 | 2 | 53.66% |
| TGT240517P00180000 | 2024-04-30 12:15PM EDT | 180.00 | 19.80 | 23.00 | 25.25 | 0.00 | - | 12 | 904 | 64.67% |
| TGT240517P00185000 | 2024-04-01 3:29PM EDT | 185.00 | 9.40 | 27.40 | 30.90 | 0.00 | - | 22 | 14 | 73.24% |
| TGT240517P00190000 | 2024-05-01 11:33AM EDT | 190.00 | 32.70 | 32.00 | 35.30 | 0.00 | - | 1 | 6 | 74.37% |
| TGT240517P00200000 | 2024-03-06 11:36AM EDT | 200.00 | 25.72 | 26.15 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240517P00210000 | 2024-02-21 3:33PM EDT | 210.00 | 61.60 | 40.20 | 43.20 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00220000 | 2024-03-05 3:31PM EDT | 220.00 | 51.26 | 46.50 | 49.15 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00240000 | 2024-04-02 3:32PM EDT | 240.00 | 64.39 | 81.85 | 85.05 | 0.00 | - | - | 0 | 128.61% |
© 2024 Yahoo. All rights reserved.