Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240510C00175000 | 2024-05-08 10:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 278 | 44.14% |
TGT240517C00175000 | 2024-05-09 12:04PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 17 | 6,616 | 24.32% |
TGT240524C00175000 | 2024-05-09 12:40PM EDT | 2024-05-24 | 2.06 | 2.01 | 2.08 | +0.47 | +29.56% | 57 | 807 | 45.00% |
TGT240531C00175000 | 2024-05-09 12:40PM EDT | 2024-05-31 | 2.30 | 2.26 | 2.35 | +0.53 | +29.94% | 426 | 490 | 39.61% |
TGT240607C00175000 | 2024-05-09 10:39AM EDT | 2024-06-07 | 2.48 | 2.45 | 2.59 | +0.68 | +37.78% | 2 | 56 | 36.27% |
TGT240614C00175000 | 2024-05-09 10:34AM EDT | 2024-06-14 | 2.78 | 2.78 | 2.89 | +0.51 | +22.47% | 1 | 8 | 34.40% |
TGT240621C00175000 | 2024-05-09 12:27PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.10 | +0.78 | +34.36% | 139 | 1,806 | 32.64% |
TGT240719C00175000 | 2024-05-09 12:27PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.15 | +0.55 | +15.71% | 46 | 667 | 29.68% |
TGT240816C00175000 | 2024-05-09 12:22PM EDT | 2024-08-16 | 5.00 | 5.00 | 5.15 | +0.58 | +13.12% | 6 | 199 | 28.41% |
TGT240920C00175000 | 2024-05-09 11:24AM EDT | 2024-09-20 | 6.90 | 6.95 | 7.05 | +1.45 | +26.61% | 7 | 802 | 29.55% |
TGT241018C00175000 | 2024-05-06 1:26PM EDT | 2024-10-18 | 7.95 | 8.00 | 8.15 | +1.88 | +30.97% | 11 | 146 | 29.53% |
TGT241115C00175000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 8.25 | 9.35 | 9.50 | 0.00 | - | 1 | 130 | 30.23% |
TGT241220C00175000 | 2024-05-08 10:59AM EDT | 2024-12-20 | 9.75 | 10.65 | 10.85 | 0.00 | - | 50 | 329 | 30.48% |
TGT250117C00175000 | 2024-05-07 12:47PM EDT | 2025-01-17 | 10.60 | 11.55 | 11.75 | 0.00 | - | 7 | 2,175 | 30.43% |
TGT250321C00175000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 14.30 | 13.70 | 13.95 | 0.00 | - | 42 | 42 | 30.89% |
TGT250620C00175000 | 2024-05-07 2:57PM EDT | 2025-06-20 | 15.10 | 15.90 | 16.65 | 0.00 | - | 4 | 144 | 31.17% |
TGT251219C00175000 | 2024-05-01 3:28PM EDT | 2025-12-19 | 18.50 | 20.50 | 21.05 | 0.00 | - | 1 | 367 | 31.24% |
TGT260116C00175000 | 2024-05-08 9:39AM EDT | 2026-01-16 | 22.75 | 21.25 | 21.65 | +2.75 | +13.75% | 1 | 372 | 31.23% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240510P00175000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 18.00 | 11.55 | 13.90 | 0.00 | - | 160 | 0 | 87.65% |
TGT240517P00175000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 15.00 | 12.75 | 14.95 | 0.00 | - | 1 | 1,373 | 57.57% |
TGT240524P00175000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 19.39 | 14.35 | 15.00 | 0.00 | - | 1 | 26 | 50.78% |
TGT240531P00175000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 14.00 | 14.90 | 15.20 | 0.00 | - | 7 | 60 | 46.17% |
TGT240621P00175000 | 2024-05-08 1:41PM EDT | 2024-06-21 | 17.30 | 15.35 | 15.65 | 0.00 | - | 4 | 1,320 | 35.68% |
TGT240719P00175000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 17.65 | 15.90 | 16.95 | 0.00 | - | 4 | 358 | 32.89% |
TGT240816P00175000 | 2024-04-22 1:52PM EDT | 2024-08-16 | 13.10 | 16.30 | 16.65 | 0.00 | - | 10 | 304 | 26.95% |
TGT240920P00175000 | 2024-04-29 2:49PM EDT | 2024-09-20 | 17.95 | 18.05 | 18.30 | 0.00 | - | 2 | 617 | 27.69% |
TGT241018P00175000 | 2024-04-30 11:09AM EDT | 2024-10-18 | 19.65 | 18.55 | 18.90 | 0.00 | - | 1 | 106 | 26.65% |
TGT241115P00175000 | 2024-05-08 12:45PM EDT | 2024-11-15 | 20.90 | 19.30 | 19.75 | 0.00 | - | 1 | 114 | 26.51% |
TGT241220P00175000 | 2024-04-24 11:57AM EDT | 2024-12-20 | 19.00 | 20.65 | 20.95 | 0.00 | - | 14 | 15 | 26.79% |
TGT250117P00175000 | 2024-04-26 12:27PM EDT | 2025-01-17 | 19.70 | 21.05 | 21.40 | 0.00 | - | 2 | 375 | 26.12% |
TGT250620P00175000 | 2024-04-23 1:28PM EDT | 2025-06-20 | 22.95 | 23.05 | 24.80 | 0.00 | - | 1 | 17 | 25.64% |
TGT251219P00175000 | 2024-04-30 1:27PM EDT | 2025-12-19 | 28.15 | 26.90 | 27.70 | 0.00 | - | 7 | 10 | 24.85% |
TGT260116P00175000 | 2024-04-18 11:22AM EDT | 2026-01-16 | 25.50 | 27.35 | 28.05 | 0.00 | - | 12 | 73 | 24.69% |