Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621C00055000 | 2023-10-31 10:08AM EDT | 55.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT240621C00060000 | 2024-02-16 4:33PM EDT | 60.00 | 89.25 | 102.55 | 106.60 | 0.00 | - | 2 | 0 | 422.97% |
| TGT240621C00065000 | 2024-02-16 4:46PM EDT | 65.00 | 84.25 | 97.60 | 101.60 | 0.00 | - | 5 | 0 | 393.16% |
| TGT240621C00070000 | 2024-05-13 2:58PM EDT | 70.00 | 90.30 | 84.10 | 88.40 | 0.00 | - | 5 | 0 | 138.67% |
| TGT240621C00075000 | 2024-02-16 10:41AM EDT | 75.00 | 70.58 | 87.70 | 91.70 | 0.00 | - | 3 | 2 | 341.63% |
| TGT240621C00080000 | 2024-05-13 2:58PM EDT | 80.00 | 81.25 | 74.00 | 78.50 | 0.00 | - | 80 | 0 | 117.19% |
| TGT240621C00085000 | 2024-05-13 2:58PM EDT | 85.00 | 76.35 | 69.05 | 73.70 | 0.00 | - | 115 | 0 | 120.80% |
| TGT240621C00090000 | 2024-05-23 9:39AM EDT | 90.00 | 53.00 | 64.00 | 68.50 | 0.00 | - | 4 | 35 | 98.05% |
| TGT240621C00095000 | 2024-05-20 3:52PM EDT | 95.00 | 62.10 | 59.20 | 63.70 | 0.00 | - | 1 | 0 | 105.66% |
| TGT240621C00100000 | 2024-05-31 3:18PM EDT | 100.00 | 53.48 | 54.20 | 58.70 | +8.24 | +18.21% | 3 | 24 | 96.09% |
| TGT240621C00105000 | 2024-05-20 9:36AM EDT | 105.00 | 55.00 | 49.25 | 53.85 | 0.00 | - | 1 | 1 | 91.41% |
| TGT240621C00110000 | 2024-05-21 11:08AM EDT | 110.00 | 45.82 | 44.15 | 48.70 | 0.00 | - | 2 | 28 | 76.76% |
| TGT240621C00115000 | 2024-05-23 2:57PM EDT | 115.00 | 29.52 | 39.10 | 43.70 | 0.00 | - | 5 | 14 | 67.19% |
| TGT240621C00120000 | 2024-05-22 10:25AM EDT | 120.00 | 24.44 | 34.20 | 39.00 | 0.00 | - | 5 | 16 | 66.21% |
| TGT240621C00125000 | 2024-05-23 11:02AM EDT | 125.00 | 20.50 | 29.25 | 34.00 | 0.00 | - | 5 | 29 | 58.35% |
| TGT240621C00130000 | 2024-05-31 2:39PM EDT | 130.00 | 24.30 | 24.10 | 28.90 | +6.90 | +39.66% | 4 | 949 | 83.08% |
| TGT240621C00134000 | 2024-05-24 9:48AM EDT | 134.00 | 11.11 | 20.20 | 24.80 | 0.00 | - | 5 | 9 | 72.78% |
| TGT240621C00135000 | 2024-05-31 10:46AM EDT | 135.00 | 17.02 | 19.25 | 23.80 | +4.96 | +41.13% | 2 | 943 | 70.48% |
| TGT240621C00136000 | 2024-05-23 11:03AM EDT | 136.00 | 10.20 | 18.15 | 22.80 | 0.00 | - | - | 1 | 68.19% |
| TGT240621C00139000 | 2024-05-23 10:20AM EDT | 139.00 | 5.80 | 15.55 | 19.60 | 0.00 | - | - | 7 | 59.35% |
| TGT240621C00140000 | 2024-05-31 11:01AM EDT | 140.00 | 15.95 | 15.00 | 19.00 | +5.78 | +56.83% | 26 | 2,074 | 60.90% |
| TGT240621C00141000 | 2024-05-30 12:52PM EDT | 141.00 | 9.70 | 13.65 | 17.50 | 0.00 | - | 3 | 4 | 53.86% |
| TGT240621C00142000 | 2024-05-30 2:17PM EDT | 142.00 | 8.90 | 13.00 | 16.80 | 0.00 | - | 1 | 14 | 54.37% |
| TGT240621C00143000 | 2024-05-29 1:21PM EDT | 143.00 | 6.00 | 12.00 | 16.00 | 0.00 | - | 4 | 30 | 53.83% |
| TGT240621C00144000 | 2024-05-30 3:39PM EDT | 144.00 | 9.10 | 11.00 | 15.05 | +2.10 | +30.00% | 5 | 80 | 51.88% |
| TGT240621C00145000 | 2024-05-31 3:54PM EDT | 145.00 | 11.40 | 10.00 | 14.25 | +5.10 | +80.95% | 184 | 1,363 | 51.15% |
| TGT240621C00146000 | 2024-05-31 2:09PM EDT | 146.00 | 8.20 | 9.00 | 13.15 | +2.83 | +52.70% | 22 | 276 | 47.88% |
| TGT240621C00147000 | 2024-05-31 3:50PM EDT | 147.00 | 9.20 | 8.45 | 12.00 | +4.35 | +89.69% | 8 | 608 | 44.19% |
| TGT240621C00148000 | 2024-05-31 2:57PM EDT | 148.00 | 8.41 | 7.25 | 9.95 | +4.66 | +124.27% | 40 | 806 | 33.06% |
| TGT240621C00149000 | 2024-05-31 3:50PM EDT | 149.00 | 7.42 | 7.75 | 9.25 | +3.95 | +113.83% | 29 | 697 | 33.25% |
| TGT240621C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 8.45 | 6.95 | 7.85 | +5.35 | +172.58% | 500 | 3,454 | 27.63% |
| TGT240621C00152500 | 2024-05-31 3:59PM EDT | 152.50 | 6.45 | 5.30 | 6.35 | +4.57 | +243.09% | 290 | 484 | 28.93% |
| TGT240621C00155000 | 2024-05-31 3:59PM EDT | 155.00 | 4.20 | 3.70 | 4.00 | +2.94 | +233.33% | 1,618 | 5,565 | 22.75% |
| TGT240621C00157500 | 2024-05-31 3:59PM EDT | 157.50 | 2.45 | 2.45 | 2.65 | +1.70 | +226.67% | 217 | 2,898 | 21.83% |
| TGT240621C00160000 | 2024-05-31 3:59PM EDT | 160.00 | 1.58 | 1.54 | 1.73 | +1.15 | +267.44% | 1,619 | 3,727 | 21.83% |
| TGT240621C00162500 | 2024-05-31 3:58PM EDT | 162.50 | 0.94 | 0.93 | 1.08 | +0.66 | +235.71% | 69 | 195 | 21.88% |
| TGT240621C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.67 | 0.57 | 0.68 | +0.48 | +252.63% | 423 | 9,475 | 22.34% |
| TGT240621C00167500 | 2024-05-31 3:18PM EDT | 167.50 | 0.25 | 0.35 | 0.44 | +0.12 | +92.31% | 16 | 566 | 23.12% |
| TGT240621C00170000 | 2024-05-31 3:57PM EDT | 170.00 | 0.22 | 0.22 | 0.30 | +0.15 | +214.29% | 189 | 6,274 | 24.17% |
| TGT240621C00172500 | 2024-05-31 3:10PM EDT | 172.50 | 0.11 | 0.14 | 0.22 | +0.06 | +120.00% | 20 | 39 | 25.54% |
| TGT240621C00175000 | 2024-05-31 3:53PM EDT | 175.00 | 0.10 | 0.10 | 0.17 | +0.05 | +100.00% | 20 | 1,917 | 27.00% |
| TGT240621C00177500 | 2024-05-23 3:35PM EDT | 177.50 | 0.07 | 0.07 | 0.14 | +0.03 | +75.00% | 2 | 12 | 28.71% |
| TGT240621C00180000 | 2024-05-31 3:09PM EDT | 180.00 | 0.10 | 0.05 | 0.12 | +0.04 | +66.67% | 52 | 7,405 | 30.47% |
| TGT240621C00182500 | 2024-05-29 3:16PM EDT | 182.50 | 0.04 | 0.03 | 0.10 | +0.02 | +100.00% | 1 | 8 | 31.93% |
| TGT240621C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 0.04 | 0.02 | 0.09 | +0.01 | +33.33% | 40 | 2,197 | 33.69% |
| TGT240621C00190000 | 2024-05-31 2:28PM EDT | 190.00 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 3 | 1,219 | 37.50% |
| TGT240621C00195000 | 2024-05-30 1:00PM EDT | 195.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 1,304 | 43.56% |
| TGT240621C00200000 | 2024-05-31 3:01PM EDT | 200.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 3 | 3,048 | 41.80% |
| TGT240621C00210000 | 2024-05-24 1:58PM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 75 | 679 | 47.46% |
| TGT240621C00220000 | 2024-05-30 3:18PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 282 | 51.56% |
| TGT240621C00230000 | 2024-05-22 9:32AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 924 | 53.91% |
| TGT240621C00240000 | 2024-05-31 2:57PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 946 | 59.38% |
| TGT240621C00250000 | 2024-05-16 12:55PM EDT | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 381 | 64.06% |
| TGT240621C00260000 | 2024-05-09 1:08PM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 161 | 68.75% |
| TGT240621C00270000 | 2024-05-22 9:39AM EDT | 270.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 254 | 73.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621P00055000 | 2024-05-16 12:54PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 154.69% |
| TGT240621P00060000 | 2024-03-15 10:40AM EDT | 60.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | 1 | 65 | 216.60% |
| TGT240621P00065000 | 2024-05-21 3:15PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 421 | 120.31% |
| TGT240621P00070000 | 2024-05-10 10:08AM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 204 | 204.30% |
| TGT240621P00075000 | 2024-05-10 3:57PM EDT | 75.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 60 | 713 | 188.53% |
| TGT240621P00080000 | 2024-05-20 2:06PM EDT | 80.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 29 | 320 | 145.02% |
| TGT240621P00085000 | 2024-05-23 12:28PM EDT | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,124 | 94.53% |
| TGT240621P00090000 | 2024-05-09 1:10PM EDT | 90.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 3 | 861 | 145.36% |
| TGT240621P00095000 | 2024-05-14 10:17AM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 696 | 83.20% |
| TGT240621P00100000 | 2024-05-28 11:38AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,415 | 59.38% |
| TGT240621P00105000 | 2024-05-23 2:24PM EDT | 105.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 1,236 | 112.40% |
| TGT240621P00110000 | 2024-05-30 9:30AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 1,863 | 60.55% |
| TGT240621P00115000 | 2024-05-31 11:38AM EDT | 115.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 2 | 2,106 | 54.30% |
| TGT240621P00120000 | 2024-05-31 2:11PM EDT | 120.00 | 0.04 | 0.03 | 2.16 | -0.01 | -20.00% | 9 | 1,848 | 81.45% |
| TGT240621P00125000 | 2024-05-31 3:07PM EDT | 125.00 | 0.07 | 0.05 | 1.99 | 0.00 | - | 18 | 2,775 | 70.22% |
| TGT240621P00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 41 | 1,438 | 37.01% |
| TGT240621P00132000 | 2024-05-30 10:06AM EDT | 132.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 62 | 34.96% |
| TGT240621P00133000 | 2024-05-30 1:38PM EDT | 133.00 | 0.16 | 0.06 | 0.12 | 0.00 | - | 6 | 8 | 34.57% |
| TGT240621P00134000 | 2024-05-31 1:07PM EDT | 134.00 | 0.15 | 0.06 | 0.13 | -0.07 | -31.82% | 1 | 9 | 33.59% |
| TGT240621P00135000 | 2024-05-31 3:52PM EDT | 135.00 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 89 | 2,861 | 31.84% |
| TGT240621P00136000 | 2024-05-31 12:51PM EDT | 136.00 | 0.18 | 0.08 | 0.15 | -0.04 | -18.18% | 1 | 32 | 31.64% |
| TGT240621P00137000 | 2024-05-31 3:46PM EDT | 137.00 | 0.15 | 0.08 | 0.16 | -0.11 | -42.31% | 11 | 37 | 30.62% |
| TGT240621P00138000 | 2024-05-31 1:58PM EDT | 138.00 | 0.15 | 0.09 | 0.17 | -0.14 | -48.28% | 38 | 1,571 | 29.54% |
| TGT240621P00139000 | 2024-05-31 3:12PM EDT | 139.00 | 0.19 | 0.11 | 0.18 | -0.20 | -51.28% | 7 | 3,048 | 28.42% |
| TGT240621P00140000 | 2024-05-31 3:52PM EDT | 140.00 | 0.18 | 0.12 | 0.20 | -0.28 | -60.87% | 320 | 5,952 | 27.54% |
| TGT240621P00141000 | 2024-05-31 12:33PM EDT | 141.00 | 0.30 | 0.14 | 0.22 | -0.21 | -41.18% | 23 | 94 | 26.61% |
| TGT240621P00142000 | 2024-05-30 3:50PM EDT | 142.00 | 0.71 | 0.16 | 0.24 | 0.00 | - | 5 | 92 | 25.59% |
| TGT240621P00143000 | 2024-05-31 2:10PM EDT | 143.00 | 0.35 | 0.19 | 0.27 | -0.50 | -58.82% | 21 | 125 | 24.76% |
| TGT240621P00144000 | 2024-05-31 3:24PM EDT | 144.00 | 0.40 | 0.23 | 0.31 | -0.63 | -61.17% | 47 | 234 | 23.98% |
| TGT240621P00145000 | 2024-05-31 3:58PM EDT | 145.00 | 0.27 | 0.27 | 0.36 | -0.98 | -78.40% | 378 | 5,237 | 23.29% |
| TGT240621P00146000 | 2024-05-31 3:55PM EDT | 146.00 | 0.44 | 0.33 | 0.42 | -0.99 | -69.23% | 26 | 277 | 22.58% |
| TGT240621P00147000 | 2024-05-31 3:57PM EDT | 147.00 | 0.50 | 0.41 | 0.51 | -0.99 | -66.44% | 17 | 357 | 22.12% |
| TGT240621P00148000 | 2024-05-31 3:55PM EDT | 148.00 | 0.64 | 0.50 | 0.61 | -1.17 | -64.64% | 28 | 285 | 21.58% |
| TGT240621P00149000 | 2024-05-31 3:55PM EDT | 149.00 | 0.78 | 0.62 | 0.75 | -1.62 | -67.50% | 94 | 129 | 21.24% |
| TGT240621P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.84 | 0.77 | 0.92 | -2.28 | -73.08% | 256 | 3,557 | 20.92% |
| TGT240621P00152500 | 2024-05-31 3:59PM EDT | 152.50 | 1.41 | 1.33 | 1.48 | -2.99 | -67.95% | 142 | 227 | 20.02% |
| TGT240621P00155000 | 2024-05-31 3:58PM EDT | 155.00 | 1.99 | 2.21 | 2.40 | -3.73 | -65.21% | 166 | 5,078 | 19.78% |
| TGT240621P00157500 | 2024-05-31 3:55PM EDT | 157.50 | 3.55 | 3.40 | 3.70 | -5.10 | -58.96% | 18 | 349 | 19.87% |
| TGT240621P00160000 | 2024-05-31 12:12PM EDT | 160.00 | 5.15 | 4.95 | 5.30 | -5.25 | -50.48% | 15 | 2,400 | 19.83% |
| TGT240621P00162500 | 2024-05-23 3:08PM EDT | 162.50 | 18.80 | 4.65 | 8.60 | 0.00 | - | - | 0 | 31.34% |
| TGT240621P00165000 | 2024-05-31 11:58AM EDT | 165.00 | 12.75 | 6.80 | 11.00 | -3.15 | -19.81% | 4 | 1,341 | 35.72% |
| TGT240621P00170000 | 2024-05-31 2:47PM EDT | 170.00 | 17.33 | 11.50 | 15.50 | -2.57 | -12.91% | 63 | 43 | 40.45% |
| TGT240621P00172500 | 2024-05-30 2:52PM EDT | 172.50 | 24.00 | 14.00 | 18.60 | 0.00 | - | 13 | 5 | 50.17% |
| TGT240621P00175000 | 2024-05-31 2:47PM EDT | 175.00 | 21.10 | 16.50 | 20.00 | -3.45 | -14.05% | 38 | 27 | 43.02% |
| TGT240621P00177500 | 2024-05-24 1:12PM EDT | 177.50 | 32.36 | 19.10 | 23.60 | 0.00 | - | 1 | 0 | 58.24% |
| TGT240621P00180000 | 2024-05-31 2:47PM EDT | 180.00 | 26.10 | 21.55 | 26.00 | -5.15 | -16.48% | 9 | 11 | 61.06% |
| TGT240621P00182500 | 2024-05-31 2:47PM EDT | 182.50 | 28.50 | 24.00 | 28.50 | -5.25 | -15.56% | 29 | 20 | 64.70% |
| TGT240621P00185000 | 2024-05-22 3:38PM EDT | 185.00 | 41.25 | 26.50 | 31.00 | 0.00 | - | 1,531 | 0 | 68.24% |
| TGT240621P00190000 | 2024-05-22 3:38PM EDT | 190.00 | 45.40 | 31.50 | 36.00 | 0.00 | - | 230 | 0 | 75.00% |
| TGT240621P00195000 | 2024-05-22 3:42PM EDT | 195.00 | 51.52 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 81.38% |
| TGT240621P00200000 | 2024-05-22 3:42PM EDT | 200.00 | 56.54 | 41.50 | 46.00 | 0.00 | - | 2 | 0 | 87.45% |
| TGT240621P00210000 | 2023-07-06 2:05PM EDT | 210.00 | 78.88 | 77.75 | 78.90 | 0.00 | - | 2 | 0 | 272.33% |
| TGT240621P00220000 | 2023-03-14 11:39AM EDT | 220.00 | 61.25 | 57.30 | 58.30 | 0.00 | - | 2 | 4 | 0.00% |
| TGT240621P00230000 | 2023-03-01 11:23AM EDT | 230.00 | 66.36 | 64.70 | 65.90 | 0.00 | - | 26 | 25 | 0.00% |
| TGT240621P00240000 | 2024-03-19 9:30AM EDT | 240.00 | 72.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240621P00250000 | 2023-10-05 9:58AM EDT | 250.00 | 143.36 | 137.40 | 138.35 | 0.00 | - | 2 | 0 | 454.44% |
| TGT240621P00260000 | 2023-01-19 3:48PM EDT | 260.00 | 100.30 | 85.75 | 87.80 | 0.00 | - | 4 | 1 | 0.00% |
| TGT240621P00270000 | 2023-10-02 10:18AM EDT | 270.00 | 162.50 | 160.45 | 161.55 | 0.00 | - | 2 | 0 | 496.37% |
© 2024 Yahoo. All rights reserved.