Target Corporation (TGT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920C00055000 | 2024-03-18 9:31AM EDT | 55.00 | 109.50 | 107.90 | 111.35 | 0.00 | - | 1 | 1 | 74.02% |
| TGT240920C00060000 | 2023-12-22 10:33AM EDT | 60.00 | 80.10 | 77.80 | 80.85 | 0.00 | - | 5 | 11 | 0.00% |
| TGT240920C00065000 | 2024-02-28 1:28PM EDT | 65.00 | 87.37 | 110.70 | 114.85 | 0.00 | - | 1 | 1 | 183.07% |
| TGT240920C00070000 | 2024-02-07 3:21PM EDT | 70.00 | 77.05 | 99.50 | 102.10 | 0.00 | - | 6 | 35 | 127.77% |
| TGT240920C00080000 | 2023-11-14 12:27PM EDT | 80.00 | 35.85 | 60.00 | 63.90 | 0.00 | - | 2 | 5 | 0.00% |
| TGT240920C00085000 | 2024-04-19 9:46AM EDT | 85.00 | 81.90 | 78.00 | 81.70 | 0.00 | - | 1 | 20 | 52.83% |
| TGT240920C00090000 | 2023-12-19 4:16PM EDT | 90.00 | 51.57 | 48.45 | 50.20 | 0.00 | - | 4 | 60 | 0.00% |
| TGT240920C00095000 | 2024-02-01 3:33PM EDT | 95.00 | 50.05 | 61.25 | 63.15 | 0.00 | - | 2 | 396 | 0.00% |
| TGT240920C00100000 | 2024-02-27 11:16AM EDT | 100.00 | 54.07 | 76.35 | 79.40 | 0.00 | - | 3 | 255 | 114.70% |
| TGT240920C00105000 | 2024-02-07 2:26PM EDT | 105.00 | 44.94 | 65.75 | 68.30 | 0.00 | - | 1 | 107 | 82.99% |
| TGT240920C00110000 | 2024-03-05 10:44AM EDT | 110.00 | 60.38 | 65.20 | 68.10 | 0.00 | - | 5 | 458 | 95.27% |
| TGT240920C00115000 | 2024-04-01 11:06AM EDT | 115.00 | 66.00 | 49.25 | 52.15 | 0.00 | - | 5 | 545 | 48.91% |
| TGT240920C00120000 | 2024-03-28 12:03PM EDT | 120.00 | 57.39 | 44.60 | 47.40 | 0.00 | - | 1 | 447 | 45.78% |
| TGT240920C00125000 | 2024-04-16 12:44PM EDT | 125.00 | 40.92 | 40.55 | 42.40 | 0.00 | - | 10 | 142 | 41.41% |
| TGT240920C00130000 | 2024-04-23 11:37AM EDT | 130.00 | 38.92 | 36.70 | 37.35 | 0.00 | - | 3 | 131 | 36.91% |
| TGT240920C00135000 | 2024-04-24 11:07AM EDT | 135.00 | 33.85 | 32.40 | 33.05 | 0.00 | - | 1 | 184 | 35.54% |
| TGT240920C00140000 | 2024-04-23 11:14AM EDT | 140.00 | 30.70 | 26.90 | 29.10 | 0.00 | - | 3 | 216 | 34.86% |
| TGT240920C00145000 | 2024-04-10 1:42PM EDT | 145.00 | 31.15 | 23.30 | 26.35 | 0.00 | - | 2 | 278 | 37.13% |
| TGT240920C00150000 | 2024-04-16 10:33AM EDT | 150.00 | 21.43 | 20.00 | 21.25 | 0.00 | - | 1 | 1,120 | 31.82% |
| TGT240920C00155000 | 2024-04-24 9:30AM EDT | 155.00 | 18.38 | 17.65 | 18.00 | 0.00 | - | 2 | 172 | 31.26% |
| TGT240920C00160000 | 2024-04-25 11:03AM EDT | 160.00 | 14.80 | 14.65 | 14.95 | -1.05 | -6.62% | 5 | 2,640 | 30.48% |
| TGT240920C00165000 | 2024-04-25 10:01AM EDT | 165.00 | 11.66 | 12.10 | 12.25 | -1.39 | -10.65% | 1 | 1,270 | 29.84% |
| TGT240920C00170000 | 2024-04-24 3:19PM EDT | 170.00 | 9.42 | 9.80 | 9.95 | -1.28 | -11.96% | 1 | 909 | 29.41% |
| TGT240920C00175000 | 2024-04-25 11:14AM EDT | 175.00 | 8.02 | 7.90 | 8.05 | -0.98 | -10.89% | 2 | 738 | 29.22% |
| TGT240920C00180000 | 2024-04-24 10:15AM EDT | 180.00 | 6.54 | 6.15 | 6.30 | 0.00 | - | 1 | 650 | 28.68% |
| TGT240920C00185000 | 2024-04-23 10:39AM EDT | 185.00 | 4.85 | 4.85 | 5.00 | -0.92 | -15.94% | 1 | 2,409 | 28.61% |
| TGT240920C00190000 | 2024-04-24 2:37PM EDT | 190.00 | 4.05 | 3.80 | 3.90 | 0.00 | - | 16 | 1,331 | 28.46% |
| TGT240920C00195000 | 2024-04-24 3:07PM EDT | 195.00 | 3.20 | 2.86 | 2.94 | 0.00 | - | 16 | 380 | 28.08% |
| TGT240920C00200000 | 2024-04-24 2:57PM EDT | 200.00 | 2.44 | 2.20 | 2.27 | 0.00 | - | 5 | 227 | 28.08% |
| TGT240920C00210000 | 2024-04-11 1:48PM EDT | 210.00 | 2.74 | 1.29 | 1.35 | 0.00 | - | 2 | 62 | 28.21% |
| TGT240920C00220000 | 2024-04-19 10:24AM EDT | 220.00 | 1.14 | 0.77 | 0.83 | 0.00 | - | 1 | 29 | 28.66% |
| TGT240920C00230000 | 2024-04-02 2:43PM EDT | 230.00 | 1.44 | 0.47 | 0.53 | 0.00 | - | 2 | 27 | 29.30% |
| TGT240920C00240000 | 2024-04-12 10:31AM EDT | 240.00 | 0.56 | 0.30 | 0.35 | 0.00 | - | 20 | 20 | 30.03% |
| TGT240920C00250000 | 2024-04-19 3:42PM EDT | 250.00 | 0.33 | 0.21 | 0.26 | 0.00 | - | 5 | 54 | 31.20% |
| TGT240920C00260000 | 2024-04-05 10:18AM EDT | 260.00 | 0.32 | 0.15 | 0.20 | 0.00 | - | 8 | 8 | 32.37% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920P00055000 | 2024-02-21 12:29PM EDT | 55.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 12 | 66.80% |
| TGT240920P00060000 | 2024-03-20 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 326 | 25.00% |
| TGT240920P00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 400 | 57.62% |
| TGT240920P00070000 | 2024-03-28 3:51PM EDT | 70.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 2 | 617 | 54.49% |
| TGT240920P00075000 | 2024-04-19 11:40AM EDT | 75.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 2 | 631 | 51.37% |
| TGT240920P00080000 | 2024-04-22 10:56AM EDT | 80.00 | 0.07 | 0.05 | 0.23 | 0.00 | - | 2 | 127 | 53.03% |
| TGT240920P00085000 | 2024-04-22 10:58AM EDT | 85.00 | 0.10 | 0.06 | 0.86 | 0.00 | - | 2 | 1,160 | 54.59% |
| TGT240920P00090000 | 2024-04-19 11:45AM EDT | 90.00 | 0.20 | 0.06 | 0.34 | 0.00 | - | 2 | 236 | 47.90% |
| TGT240920P00095000 | 2024-04-22 10:40AM EDT | 95.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 1 | 89 | 40.33% |
| TGT240920P00100000 | 2024-04-17 11:51AM EDT | 100.00 | 0.35 | 0.23 | 0.26 | 0.00 | - | 1 | 1,880 | 38.72% |
| TGT240920P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.23 | 0.32 | 0.35 | 0.00 | - | 5 | 1,364 | 37.13% |
| TGT240920P00110000 | 2024-04-22 10:41AM EDT | 110.00 | 0.50 | 0.45 | 0.49 | 0.00 | - | 1 | 759 | 35.89% |
| TGT240920P00115000 | 2024-04-19 3:03PM EDT | 115.00 | 0.71 | 0.64 | 0.69 | 0.00 | - | 1 | 556 | 34.78% |
| TGT240920P00120000 | 2024-04-19 1:05PM EDT | 120.00 | 0.97 | 0.90 | 0.96 | 0.00 | - | 3 | 679 | 33.72% |
| TGT240920P00125000 | 2024-04-24 12:47PM EDT | 125.00 | 1.16 | 1.28 | 1.32 | 0.00 | - | 5 | 944 | 32.70% |
| TGT240920P00130000 | 2024-04-23 3:22PM EDT | 130.00 | 1.62 | 1.76 | 1.83 | 0.00 | - | 2 | 791 | 31.91% |
| TGT240920P00135000 | 2024-04-23 2:10PM EDT | 135.00 | 2.26 | 2.40 | 2.50 | 0.00 | - | 2 | 754 | 31.15% |
| TGT240920P00140000 | 2024-04-25 9:54AM EDT | 140.00 | 3.40 | 3.25 | 3.35 | +0.44 | +14.86% | 4 | 1,659 | 30.39% |
| TGT240920P00145000 | 2024-04-24 1:58PM EDT | 145.00 | 4.00 | 4.30 | 4.45 | 0.00 | - | 10 | 695 | 29.74% |
| TGT240920P00150000 | 2024-04-25 9:54AM EDT | 150.00 | 5.90 | 5.65 | 5.80 | +0.90 | +18.00% | 2 | 410 | 29.09% |
| TGT240920P00155000 | 2024-04-24 2:45PM EDT | 155.00 | 6.68 | 7.20 | 7.35 | 0.00 | - | 8 | 442 | 28.22% |
| TGT240920P00160000 | 2024-04-24 1:52PM EDT | 160.00 | 8.45 | 9.25 | 9.40 | 0.00 | - | 51 | 2,908 | 27.85% |
| TGT240920P00165000 | 2024-04-25 10:51AM EDT | 165.00 | 11.80 | 11.55 | 11.75 | +1.00 | +9.26% | 22 | 1,724 | 27.39% |
| TGT240920P00170000 | 2024-04-24 1:52PM EDT | 170.00 | 14.50 | 14.10 | 14.30 | +1.35 | +10.27% | 1 | 563 | 26.60% |
| TGT240920P00175000 | 2024-04-24 3:37PM EDT | 175.00 | 16.15 | 17.10 | 18.15 | 0.00 | - | 28 | 627 | 28.18% |
| TGT240920P00180000 | 2024-04-19 12:44PM EDT | 180.00 | 19.15 | 20.50 | 21.25 | 0.00 | - | 10 | 92 | 27.19% |
| TGT240920P00185000 | 2024-04-19 12:49PM EDT | 185.00 | 22.51 | 23.85 | 25.10 | 0.00 | - | 25 | 26 | 27.43% |
| TGT240920P00190000 | 2023-08-03 3:06PM EDT | 190.00 | 58.30 | 64.15 | 65.25 | 0.00 | - | 37 | 0 | 115.49% |
| TGT240920P00195000 | 2024-03-01 4:51PM EDT | 195.00 | 41.15 | 22.55 | 23.25 | 0.00 | - | 24 | 24 | 0.00% |
| TGT240920P00200000 | 2024-04-17 2:41PM EDT | 200.00 | 36.30 | 36.80 | 37.70 | 0.00 | - | 1 | 1 | 27.71% |
© 2024 Yahoo. All rights reserved.