Target Corporation (TGT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117C00065000 | 2023-09-22 1:42PM EDT | 65.00 | 51.00 | 49.25 | 50.35 | -9.80 | -16.12% | 1 | 7 | 42.84% |
| TGT250117C00070000 | 2023-09-18 9:32AM EDT | 70.00 | 46.69 | 45.00 | 46.00 | -7.31 | -13.54% | 3 | 10 | 41.11% |
| TGT250117C00075000 | 2023-09-19 9:43AM EDT | 75.00 | 43.30 | 41.20 | 41.80 | -4.45 | -9.32% | 1 | 288 | 39.62% |
| TGT250117C00080000 | 2023-09-22 11:56AM EDT | 80.00 | 39.40 | 37.15 | 38.50 | -15.03 | -27.61% | 3 | 29 | 40.60% |
| TGT250117C00085000 | 2023-09-18 3:03PM EDT | 85.00 | 39.73 | 33.65 | 34.30 | 0.00 | - | 11 | 25 | 38.21% |
| TGT250117C00090000 | 2023-09-18 3:03PM EDT | 90.00 | 36.02 | 30.25 | 30.85 | 0.00 | - | 11 | 75 | 37.56% |
| TGT250117C00095000 | 2023-09-22 10:40AM EDT | 95.00 | 28.85 | 27.00 | 27.60 | -4.25 | -12.84% | 3 | 138 | 36.91% |
| TGT250117C00100000 | 2023-09-22 3:53PM EDT | 100.00 | 24.30 | 24.00 | 24.55 | -3.85 | -13.68% | 12 | 272 | 36.27% |
| TGT250117C00105000 | 2023-08-17 10:01AM EDT | 105.00 | 36.69 | 28.45 | 28.90 | 0.00 | - | 2 | 87 | 50.19% |
| TGT250117C00110000 | 2023-09-22 3:48PM EDT | 110.00 | 18.95 | 18.35 | 19.10 | -2.61 | -12.11% | 13 | 84 | 35.05% |
| TGT250117C00115000 | 2023-09-22 1:41PM EDT | 115.00 | 17.05 | 16.10 | 16.50 | -1.45 | -7.84% | 10 | 125 | 34.08% |
| TGT250117C00120000 | 2023-09-22 2:09PM EDT | 120.00 | 14.77 | 13.85 | 14.30 | -1.98 | -11.82% | 15 | 237 | 33.51% |
| TGT250117C00125000 | 2023-09-22 10:44AM EDT | 125.00 | 13.18 | 11.90 | 12.40 | -1.66 | -11.19% | 2 | 322 | 33.12% |
| TGT250117C00130000 | 2023-09-22 2:18PM EDT | 130.00 | 10.92 | 10.30 | 10.65 | -1.88 | -14.69% | 14 | 482 | 32.66% |
| TGT250117C00135000 | 2023-09-22 2:44PM EDT | 135.00 | 9.15 | 8.85 | 9.10 | -1.72 | -15.82% | 25 | 325 | 32.23% |
| TGT250117C00140000 | 2023-09-22 1:23PM EDT | 140.00 | 8.20 | 7.45 | 7.75 | -1.17 | -12.49% | 6 | 599 | 31.85% |
| TGT250117C00145000 | 2023-09-22 1:39PM EDT | 145.00 | 6.80 | 6.30 | 6.50 | -1.20 | -15.00% | 3 | 268 | 31.35% |
| TGT250117C00150000 | 2023-09-22 3:53PM EDT | 150.00 | 5.50 | 5.30 | 5.45 | -1.20 | -17.91% | 178 | 1,181 | 30.96% |
| TGT250117C00155000 | 2023-09-22 3:50PM EDT | 155.00 | 4.63 | 4.45 | 4.60 | -1.39 | -23.09% | 20 | 891 | 30.73% |
| TGT250117C00160000 | 2023-09-22 2:58PM EDT | 160.00 | 4.00 | 3.75 | 3.90 | -0.74 | -15.61% | 60 | 758 | 30.59% |
| TGT250117C00165000 | 2023-09-21 11:19AM EDT | 165.00 | 4.32 | 3.10 | 3.30 | 0.00 | - | 2 | 363 | 30.47% |
| TGT250117C00170000 | 2023-09-22 2:51PM EDT | 170.00 | 2.80 | 2.61 | 2.75 | -1.02 | -26.70% | 36 | 650 | 30.23% |
| TGT250117C00175000 | 2023-09-22 3:54PM EDT | 175.00 | 2.30 | 2.20 | 2.31 | -1.00 | -30.30% | 14 | 1,685 | 30.10% |
| TGT250117C00180000 | 2023-09-22 11:07AM EDT | 180.00 | 2.00 | 1.87 | 1.95 | -0.39 | -16.32% | 103 | 475 | 30.03% |
| TGT250117C00185000 | 2023-09-22 3:39PM EDT | 185.00 | 1.71 | 1.56 | 1.65 | -0.61 | -26.29% | 4 | 148 | 29.99% |
| TGT250117C00190000 | 2023-09-19 3:10PM EDT | 190.00 | 1.50 | 1.34 | 1.39 | -0.49 | -24.62% | 9 | 518 | 29.93% |
| TGT250117C00195000 | 2023-09-22 3:41PM EDT | 195.00 | 1.20 | 1.15 | 1.19 | -0.31 | -20.53% | 46 | 1,989 | 29.97% |
| TGT250117C00200000 | 2023-09-22 3:51PM EDT | 200.00 | 1.00 | 0.95 | 1.02 | -0.27 | -21.26% | 61 | 637 | 30.02% |
| TGT250117C00210000 | 2023-09-22 10:18AM EDT | 210.00 | 0.80 | 0.69 | 0.75 | -0.16 | -16.67% | 2 | 300 | 30.12% |
| TGT250117C00220000 | 2023-09-19 10:36AM EDT | 220.00 | 0.65 | 0.45 | 0.78 | -0.02 | -2.99% | 2 | 297 | 32.06% |
| TGT250117C00230000 | 2023-09-22 1:02PM EDT | 230.00 | 0.55 | 0.40 | 0.60 | -0.02 | -3.51% | 1 | 359 | 32.19% |
| TGT250117C00240000 | 2023-09-22 1:02PM EDT | 240.00 | 0.39 | 0.27 | 0.49 | -0.03 | -7.14% | 1 | 369 | 32.62% |
| TGT250117C00250000 | 2023-09-22 1:02PM EDT | 250.00 | 0.34 | 0.25 | 0.41 | +0.03 | +9.68% | 1 | 468 | 33.08% |
| TGT250117C00260000 | 2023-09-22 1:02PM EDT | 260.00 | 0.23 | 0.12 | 0.35 | -0.03 | -11.54% | 1 | 301 | 33.62% |
| TGT250117C00270000 | 2023-09-22 3:09PM EDT | 270.00 | 0.20 | 0.15 | 0.23 | -0.01 | -4.76% | 4 | 1,285 | 32.91% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117P00065000 | 2023-09-22 10:37AM EDT | 65.00 | 1.72 | 1.81 | 1.99 | +0.37 | +27.41% | 6 | 190 | 38.93% |
| TGT250117P00070000 | 2023-08-23 2:29PM EDT | 70.00 | 2.08 | 2.41 | 2.71 | 0.00 | - | 2 | 89 | 38.15% |
| TGT250117P00075000 | 2023-09-22 11:36AM EDT | 75.00 | 3.05 | 3.15 | 3.40 | +0.54 | +21.51% | 3 | 537 | 36.66% |
| TGT250117P00080000 | 2023-09-18 3:42PM EDT | 80.00 | 3.30 | 4.00 | 4.30 | 0.00 | - | 102 | 140 | 35.52% |
| TGT250117P00085000 | 2023-09-22 3:03PM EDT | 85.00 | 5.15 | 5.10 | 5.40 | +0.95 | +22.62% | 2 | 584 | 34.52% |
| TGT250117P00090000 | 2023-09-22 3:07PM EDT | 90.00 | 6.35 | 6.35 | 6.65 | +1.45 | +29.59% | 16 | 474 | 33.47% |
| TGT250117P00095000 | 2023-09-20 1:23PM EDT | 95.00 | 6.00 | 7.80 | 8.10 | 0.00 | - | 250 | 432 | 32.47% |
| TGT250117P00100000 | 2023-09-22 3:32PM EDT | 100.00 | 9.30 | 9.45 | 9.80 | +1.25 | +15.53% | 188 | 644 | 31.58% |
| TGT250117P00105000 | 2023-09-22 3:00PM EDT | 105.00 | 11.40 | 11.25 | 11.85 | +1.85 | +19.37% | 3 | 108 | 30.97% |
| TGT250117P00110000 | 2023-09-21 3:44PM EDT | 110.00 | 11.90 | 13.40 | 14.05 | 0.00 | - | 1 | 543 | 30.18% |
| TGT250117P00115000 | 2023-09-22 10:31AM EDT | 115.00 | 14.90 | 15.80 | 16.25 | +2.00 | +15.50% | 8 | 948 | 28.94% |
| TGT250117P00120000 | 2023-09-21 9:58AM EDT | 120.00 | 15.20 | 18.40 | 19.00 | 0.00 | - | 2 | 644 | 28.31% |
| TGT250117P00125000 | 2023-09-22 11:06AM EDT | 125.00 | 20.28 | 21.20 | 21.60 | +3.45 | +20.50% | 6 | 1,657 | 26.90% |
| TGT250117P00130000 | 2023-09-21 3:43PM EDT | 130.00 | 21.80 | 24.35 | 24.90 | 0.00 | - | 3 | 1,194 | 26.39% |
| TGT250117P00135000 | 2023-09-22 1:25PM EDT | 135.00 | 26.70 | 27.65 | 28.40 | +3.25 | +13.86% | 2 | 1,110 | 25.81% |
| TGT250117P00140000 | 2023-09-20 1:00PM EDT | 140.00 | 25.53 | 31.25 | 31.90 | 0.00 | - | 1 | 1,177 | 24.71% |
| TGT250117P00145000 | 2023-09-11 3:00PM EDT | 145.00 | 27.65 | 35.05 | 35.80 | 0.00 | - | 1 | 731 | 24.02% |
| TGT250117P00150000 | 2023-09-18 12:44PM EDT | 150.00 | 33.95 | 39.05 | 39.75 | 0.00 | - | 1 | 1,127 | 22.86% |
| TGT250117P00155000 | 2023-09-20 2:01PM EDT | 155.00 | 36.70 | 43.40 | 44.00 | 0.00 | - | 1 | 253 | 21.96% |
| TGT250117P00160000 | 2023-09-13 10:20AM EDT | 160.00 | 38.99 | 47.90 | 48.50 | 0.00 | - | 2 | 652 | 21.35% |
| TGT250117P00165000 | 2023-08-22 10:52AM EDT | 165.00 | 43.35 | 48.15 | 48.75 | 0.00 | - | 1 | 150 | 0.00% |
| TGT250117P00170000 | 2023-09-18 10:36AM EDT | 170.00 | 51.50 | 57.00 | 58.15 | 0.00 | - | 1 | 338 | 22.11% |
| TGT250117P00175000 | 2023-08-17 2:55PM EDT | 175.00 | 46.30 | 51.85 | 52.35 | 0.00 | - | 2 | 48 | 0.00% |
| TGT250117P00180000 | 2023-09-06 10:14AM EDT | 180.00 | 55.45 | 66.90 | 67.90 | 0.00 | - | 1 | 10 | 22.66% |
| TGT250117P00185000 | 2023-08-21 1:30PM EDT | 185.00 | 57.40 | 64.10 | 65.05 | 0.00 | - | 11 | 1 | 0.00% |
| TGT250117P00190000 | 2023-08-21 10:27AM EDT | 190.00 | 60.00 | 68.40 | 69.45 | 0.00 | - | 1 | 0 | 0.00% |
| TGT250117P00195000 | 2022-12-14 3:52PM EDT | 195.00 | 53.30 | 43.40 | 45.75 | 0.00 | - | - | 1 | 0.00% |
| TGT250117P00200000 | 2023-08-16 1:11PM EDT | 200.00 | 70.90 | 76.45 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| TGT250117P00210000 | 2023-06-02 1:05PM EDT | 210.00 | 77.93 | 76.90 | 79.55 | 0.00 | - | 3 | 0 | 0.00% |
| TGT250117P00220000 | 2023-06-15 1:54PM EDT | 220.00 | 82.55 | 88.45 | 90.25 | 0.00 | - | 2 | 0 | 0.00% |
| TGT250117P00230000 | 2023-05-23 12:37PM EDT | 230.00 | 80.97 | 95.95 | 98.45 | 0.00 | - | 1 | 0 | 0.00% |
| TGT250117P00240000 | 2023-03-21 1:04PM EDT | 240.00 | 78.80 | 79.00 | 81.45 | 0.00 | - | 10 | 3 | 0.00% |
| TGT250117P00250000 | 2022-11-16 4:28PM EDT | 250.00 | 95.65 | 102.90 | 105.15 | 0.00 | - | 3 | 1 | 0.00% |
| TGT250117P00260000 | 2023-03-02 10:34AM EDT | 260.00 | 97.80 | 93.30 | 96.45 | 0.00 | - | 1 | 1 | 0.00% |
| TGT250117P00270000 | 2023-09-05 12:25PM EDT | 270.00 | 143.00 | 156.10 | 158.75 | 0.00 | - | 2 | 0 | 43.54% |
© 2023 Yahoo. All rights reserved.
