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
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT240517C001000002024-03-19 1:31PM EDT100.0068.8565.6568.250.00-1299.76%
TGT240517C001150002024-04-05 11:01AM EDT115.0057.7949.6553.350.00-52265.28%
TGT240517C001200002024-04-12 1:56PM EDT120.0047.8045.4048.30-2.99-5.89%1766.94%
TGT240517C001250002024-04-12 11:33AM EDT125.0044.2140.7043.40-2.69-5.74%14863.43%
TGT240517C001300002024-04-12 11:43AM EDT130.0038.8835.2038.50-4.42-10.21%25153.22%
TGT240517C001350002024-04-12 11:45AM EDT135.0033.3031.2533.15-3.95-10.60%15251.44%
TGT240517C001400002024-04-11 10:07AM EDT140.0032.5025.0028.650.00-214358.33%
TGT240517C001450002024-04-12 3:51PM EDT145.0022.7021.5022.95-5.15-18.49%1242644.53%
TGT240517C001500002024-04-12 3:52PM EDT150.0017.1516.9517.40-5.35-23.78%194332.42%
TGT240517C001550002024-04-12 2:17PM EDT155.0013.7212.1013.80-1.85-11.88%1343034.57%
TGT240517C001600002024-04-12 3:38PM EDT160.008.707.609.25-3.70-29.84%2563128.16%
TGT240517C001650002024-04-12 3:47PM EDT165.005.575.505.60-3.51-38.66%12439424.55%
TGT240517C001700002024-04-12 3:53PM EDT170.003.053.053.20-2.80-47.86%1,5592,42223.60%
TGT240517C001750002024-04-12 3:53PM EDT175.001.581.521.63-1.62-50.62%8396,60222.90%
TGT240517C001800002024-04-12 3:38PM EDT180.000.740.710.76-1.03-58.19%2,3034,03422.63%
TGT240517C001850002024-04-12 3:47PM EDT185.000.340.270.35-0.47-58.02%1501,40722.90%
TGT240517C001900002024-04-12 3:51PM EDT190.000.170.140.18-0.24-58.54%1231,37323.88%
TGT240517C001950002024-04-12 3:29PM EDT195.000.100.070.11-0.12-54.55%9299125.49%
TGT240517C002000002024-04-12 2:52PM EDT200.000.070.040.08-0.03-30.00%6765527.44%
TGT240517C002100002024-04-12 11:00AM EDT210.000.030.000.12-0.02-40.00%316835.45%
TGT240517C002200002024-04-09 9:38AM EDT220.000.010.000.090.00-127839.75%
TGT240517C002300002024-03-12 1:22PM EDT230.000.030.000.150.00--148.15%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT240517P000700002024-02-05 11:29AM EDT70.000.050.000.060.00--2101.56%
TGT240517P000750002024-01-31 11:12AM EDT75.000.050.000.000.00--150.00%
TGT240517P000800002024-03-01 2:04PM EDT80.000.040.000.310.00-22104.69%
TGT240517P000850002024-03-11 9:32AM EDT85.000.010.000.000.00-202950.00%
TGT240517P000900002024-03-18 9:30AM EDT90.000.010.000.130.00-101580.08%
TGT240517P000950002024-02-29 3:36PM EDT95.000.160.000.320.00-2282.42%
TGT240517P001000002024-04-12 10:10AM EDT100.000.110.000.13+0.04+57.14%113667.19%
TGT240517P001050002024-03-20 3:23PM EDT105.000.010.000.130.00-111861.33%
TGT240517P001100002024-04-01 1:03PM EDT110.000.010.010.120.00-13255.66%
TGT240517P001150002024-03-19 9:30AM EDT115.000.140.000.140.00-14350.78%
TGT240517P001200002024-04-01 10:31AM EDT120.000.040.010.150.00-48850.49%
TGT240517P001250002024-04-03 10:02AM EDT125.000.040.000.170.00-516245.80%
TGT240517P001300002024-04-12 3:11PM EDT130.000.080.050.10+0.02+33.33%189837.11%
TGT240517P001350002024-04-08 12:39PM EDT135.000.070.090.150.00-738534.18%
TGT240517P001400002024-04-12 3:42PM EDT140.000.220.200.23+0.10+83.33%1021,67631.30%
TGT240517P001450002024-04-12 3:18PM EDT145.000.400.360.40+0.19+90.48%301,42329.08%
TGT240517P001500002024-04-12 3:42PM EDT150.000.760.700.74+0.41+117.14%1062,44727.34%
TGT240517P001550002024-04-12 3:41PM EDT155.001.411.341.43+0.80+131.15%1,12166826.27%
TGT240517P001600002024-04-12 3:56PM EDT160.002.492.502.57+1.31+111.02%3561,40925.09%
TGT240517P001650002024-04-12 3:53PM EDT165.004.504.304.45+2.40+114.29%7405,00424.40%
TGT240517P001700002024-04-12 3:39PM EDT170.007.257.057.25+3.20+79.01%2822,26824.46%
TGT240517P001750002024-04-12 3:17PM EDT175.0010.659.6011.30+3.95+58.96%231,61227.61%
TGT240517P001800002024-04-12 3:39PM EDT180.0014.8514.3515.35+3.50+30.84%1091828.26%
TGT240517P001850002024-04-01 3:29PM EDT185.009.4018.7019.800.00-221429.35%
TGT240517P001900002024-04-02 1:58PM EDT190.0015.0022.9024.750.00-1833.74%
TGT240517P002000002024-03-06 11:36AM EDT200.0025.7226.1529.650.00-100.00%
TGT240517P002100002024-02-21 3:33PM EDT210.0061.6040.2043.200.00--00.00%
TGT240517P002200002024-03-05 3:31PM EDT220.0051.2646.5049.150.00--00.00%
TGT240517P002400002024-04-02 3:32PM EDT240.0064.3972.4574.950.00--074.41%