Target Corporation (TGT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT241220C00075000 | 2024-03-06 1:39PM EDT | 75.00 | 98.20 | 95.50 | 99.55 | 0.00 | - | 2 | 1 | 133.74% |
| TGT241220C00095000 | 2024-02-21 1:46PM EDT | 95.00 | 56.50 | 73.70 | 77.10 | 0.00 | - | - | 2 | 94.40% |
| TGT241220C00105000 | 2024-03-08 11:04AM EDT | 105.00 | 67.75 | 67.30 | 71.15 | 0.00 | - | 1 | 1 | 93.49% |
| TGT241220C00110000 | 2024-04-05 9:39AM EDT | 110.00 | 63.60 | 48.40 | 51.70 | 0.00 | - | 3 | 4 | 47.77% |
| TGT241220C00115000 | 2024-03-12 12:06PM EDT | 115.00 | 56.84 | 58.60 | 59.95 | 0.00 | - | 1 | 2 | 81.04% |
| TGT241220C00120000 | 2024-01-19 10:57AM EDT | 120.00 | 25.80 | 35.05 | 36.35 | 0.00 | - | 5 | 5 | 0.00% |
| TGT241220C00125000 | 2024-04-09 11:46AM EDT | 125.00 | 49.40 | 36.00 | 38.75 | 0.00 | - | 1 | 21 | 41.55% |
| TGT241220C00130000 | 2024-04-29 10:03AM EDT | 130.00 | 38.65 | 33.10 | 34.70 | 0.00 | - | 1 | 63 | 39.81% |
| TGT241220C00135000 | 2024-03-06 11:57AM EDT | 135.00 | 44.20 | 42.05 | 42.95 | 0.00 | - | 1 | 64 | 65.83% |
| TGT241220C00140000 | 2024-04-18 2:02PM EDT | 140.00 | 33.65 | 25.85 | 26.85 | 0.00 | - | 5 | 68 | 36.10% |
| TGT241220C00145000 | 2024-04-29 9:49AM EDT | 145.00 | 28.75 | 21.95 | 23.30 | 0.00 | - | 1 | 84 | 34.64% |
| TGT241220C00150000 | 2024-04-23 10:13AM EDT | 150.00 | 26.89 | 19.65 | 20.05 | 0.00 | - | 1 | 63 | 33.43% |
| TGT241220C00155000 | 2024-04-30 1:34PM EDT | 155.00 | 19.60 | 16.90 | 17.25 | 0.00 | - | 2 | 103 | 32.72% |
| TGT241220C00160000 | 2024-05-01 3:52PM EDT | 160.00 | 14.25 | 14.50 | 14.75 | 0.00 | - | 82 | 62 | 32.16% |
| TGT241220C00165000 | 2024-04-26 2:34PM EDT | 165.00 | 16.64 | 12.30 | 12.55 | 0.00 | - | 2 | 65 | 31.72% |
| TGT241220C00170000 | 2024-05-01 11:24AM EDT | 170.00 | 10.70 | 10.40 | 10.55 | 0.00 | - | 1 | 320 | 31.23% |
| TGT241220C00175000 | 2024-05-01 3:45PM EDT | 175.00 | 8.60 | 8.60 | 8.80 | 0.00 | - | 2 | 281 | 30.79% |
| TGT241220C00180000 | 2024-04-30 3:14PM EDT | 180.00 | 8.70 | 7.15 | 7.35 | 0.00 | - | 3 | 123 | 30.54% |
| TGT241220C00185000 | 2024-04-30 9:57AM EDT | 185.00 | 7.15 | 5.90 | 6.05 | 0.00 | - | 4 | 295 | 30.19% |
| TGT241220C00190000 | 2024-04-30 2:28PM EDT | 190.00 | 5.95 | 4.80 | 5.00 | 0.00 | - | 1 | 117 | 30.02% |
| TGT241220C00195000 | 2024-04-30 2:30PM EDT | 195.00 | 4.90 | 3.95 | 4.10 | 0.00 | - | 1 | 55 | 29.83% |
| TGT241220C00200000 | 2024-04-30 11:00AM EDT | 200.00 | 4.07 | 3.25 | 3.35 | 0.00 | - | 4 | 93 | 29.68% |
| TGT241220C00210000 | 2024-05-02 9:51AM EDT | 210.00 | 2.03 | 2.09 | 2.22 | -0.36 | -15.06% | 3 | 155 | 29.47% |
| TGT241220C00220000 | 2024-04-29 2:19PM EDT | 220.00 | 1.95 | 1.39 | 1.49 | 0.00 | - | 2 | 132 | 29.49% |
| TGT241220C00230000 | 2024-04-26 3:55PM EDT | 230.00 | 1.49 | 0.92 | 1.01 | 0.00 | - | 2 | 20 | 29.63% |
| TGT241220C00240000 | 2024-04-15 3:47PM EDT | 240.00 | 1.35 | 0.63 | 0.71 | 0.00 | - | 1 | 5 | 29.98% |
| TGT241220C00250000 | 2024-04-03 12:00PM EDT | 250.00 | 1.62 | 0.45 | 0.52 | 0.00 | - | 7 | 10 | 30.52% |
| TGT241220C00260000 | 2024-05-01 9:42AM EDT | 260.00 | 0.36 | 0.33 | 0.40 | 0.00 | - | 2 | 2 | 31.20% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT241220P00070000 | 2024-04-19 11:02AM EDT | 70.00 | 0.19 | 0.00 | 0.39 | 0.00 | - | 2 | 6 | 51.34% |
| TGT241220P00075000 | 2024-04-16 3:34PM EDT | 75.00 | 0.23 | 0.19 | 0.25 | 0.00 | - | 1 | 26 | 44.19% |
| TGT241220P00080000 | 2024-03-07 2:21PM EDT | 80.00 | 0.26 | 0.04 | 0.47 | 0.00 | - | 10 | 30 | 45.02% |
| TGT241220P00085000 | 2024-03-27 12:46PM EDT | 85.00 | 0.24 | 0.26 | 0.35 | 0.00 | - | 5 | 17 | 39.40% |
| TGT241220P00090000 | 2024-04-15 1:40PM EDT | 90.00 | 0.51 | 0.51 | 0.58 | 0.00 | - | 6 | 11 | 39.48% |
| TGT241220P00095000 | 2024-04-26 2:13PM EDT | 95.00 | 0.53 | 0.70 | 0.77 | 0.00 | - | 5 | 87 | 38.21% |
| TGT241220P00100000 | 2024-05-02 10:20AM EDT | 100.00 | 0.94 | 0.94 | 1.02 | +0.04 | +4.44% | 1 | 62 | 37.04% |
| TGT241220P00105000 | 2024-04-30 11:00AM EDT | 105.00 | 1.05 | 1.26 | 1.33 | 0.00 | - | 2 | 46 | 35.89% |
| TGT241220P00110000 | 2024-04-22 10:29AM EDT | 110.00 | 1.30 | 1.67 | 1.74 | 0.00 | - | 4 | 18 | 34.88% |
| TGT241220P00115000 | 2024-05-01 3:55PM EDT | 115.00 | 2.25 | 2.19 | 2.27 | 0.00 | - | 2 | 54 | 34.00% |
| TGT241220P00120000 | 2024-04-26 2:15PM EDT | 120.00 | 1.99 | 2.82 | 2.94 | 0.00 | - | 3 | 47 | 33.20% |
| TGT241220P00125000 | 2024-05-01 1:11PM EDT | 125.00 | 3.55 | 3.60 | 3.75 | 0.00 | - | 3 | 25 | 32.39% |
| TGT241220P00130000 | 2024-05-01 2:21PM EDT | 130.00 | 4.47 | 4.60 | 4.70 | 0.00 | - | 2 | 199 | 31.52% |
| TGT241220P00135000 | 2024-05-01 1:29PM EDT | 135.00 | 5.65 | 5.75 | 5.90 | 0.00 | - | 2 | 78 | 30.84% |
| TGT241220P00140000 | 2024-05-01 11:17AM EDT | 140.00 | 7.13 | 7.15 | 7.30 | 0.00 | - | 1 | 201 | 30.14% |
| TGT241220P00145000 | 2024-04-19 3:52PM EDT | 145.00 | 6.61 | 8.80 | 8.95 | 0.00 | - | 1 | 206 | 29.49% |
| TGT241220P00150000 | 2024-04-30 3:18PM EDT | 150.00 | 9.60 | 10.65 | 10.85 | 0.00 | - | 2 | 263 | 28.84% |
| TGT241220P00155000 | 2024-04-30 3:18PM EDT | 155.00 | 11.55 | 12.80 | 12.95 | 0.00 | - | 4 | 535 | 28.08% |
| TGT241220P00160000 | 2024-04-29 12:52PM EDT | 160.00 | 12.95 | 15.20 | 15.45 | 0.00 | - | 13 | 45 | 27.58% |
| TGT241220P00165000 | 2024-04-29 10:22AM EDT | 165.00 | 15.05 | 17.90 | 18.10 | 0.00 | - | 10 | 140 | 26.83% |
| TGT241220P00170000 | 2024-04-30 2:31PM EDT | 170.00 | 19.00 | 20.45 | 21.75 | 0.00 | - | 1 | 148 | 27.56% |
| TGT241220P00175000 | 2024-04-24 11:57AM EDT | 175.00 | 19.00 | 24.00 | 25.00 | 0.00 | - | 14 | 15 | 26.98% |
| TGT241220P00180000 | 2024-04-15 9:58AM EDT | 180.00 | 21.14 | 27.70 | 28.50 | 0.00 | - | 13 | 35 | 26.40% |
| TGT241220P00185000 | 2024-03-27 1:47PM EDT | 185.00 | 20.85 | 25.10 | 27.65 | 0.00 | - | 1 | 11 | 0.00% |
| TGT241220P00190000 | 2024-04-01 10:42AM EDT | 190.00 | 20.90 | 35.05 | 36.35 | 0.00 | - | 25 | 25 | 25.69% |
| TGT241220P00195000 | 2024-05-01 11:33AM EDT | 195.00 | 39.12 | 39.65 | 41.10 | 0.00 | - | 1 | 10 | 27.02% |
| TGT241220P00200000 | 2024-03-12 2:22PM EDT | 200.00 | 34.95 | 31.20 | 33.25 | 0.00 | - | 3 | 6 | 0.00% |
| TGT241220P00210000 | 2024-04-05 9:39AM EDT | 210.00 | 40.90 | 52.05 | 55.10 | 0.00 | - | 3 | 3 | 29.07% |
© 2024 Yahoo. All rights reserved.