Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240719C00055000 | 2024-05-23 10:38AM EDT | 55.00 | 89.09 | 84.00 | 88.85 | 0.00 | - | - | 1 | 146.09% |
| TGT240719C00060000 | 2024-02-16 4:39PM EDT | 60.00 | 89.45 | 102.50 | 107.00 | 0.00 | - | 2 | 1 | 518.90% |
| TGT240719C00070000 | 2024-03-05 10:48AM EDT | 70.00 | 99.25 | 104.10 | 106.40 | 0.00 | - | - | 1 | 572.75% |
| TGT240719C00090000 | 2024-01-04 12:18PM EDT | 90.00 | 51.60 | 55.70 | 56.70 | 0.00 | - | - | 1 | 155.71% |
| TGT240719C00100000 | 2024-05-31 3:18PM EDT | 100.00 | 53.95 | 39.55 | 42.50 | 0.00 | - | 7 | 16 | 84.23% |
| TGT240719C00105000 | 2024-05-15 3:52PM EDT | 105.00 | 54.02 | 34.55 | 38.00 | 0.00 | - | - | 1 | 81.84% |
| TGT240719C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TGT240719C00115000 | 2024-05-08 10:07AM EDT | 115.00 | 45.79 | 30.90 | 33.30 | 0.00 | - | 1 | 35 | 99.76% |
| TGT240719C00120000 | 2024-05-21 9:51AM EDT | 120.00 | 36.99 | 19.80 | 23.75 | 0.00 | - | 1 | 101 | 60.45% |
| TGT240719C00125000 | 2024-05-13 1:02PM EDT | 125.00 | 37.39 | 21.15 | 24.00 | 0.00 | - | 1 | 225 | 78.87% |
| TGT240719C00130000 | 2024-06-14 1:33PM EDT | 130.00 | 11.40 | 11.70 | 12.70 | -5.65 | -33.14% | 2 | 234 | 32.11% |
| TGT240719C00135000 | 2024-06-14 3:45PM EDT | 135.00 | 7.75 | 7.80 | 8.80 | -3.85 | -33.19% | 11 | 258 | 30.16% |
| TGT240719C00140000 | 2024-06-14 3:58PM EDT | 140.00 | 4.70 | 4.65 | 4.80 | -2.66 | -36.14% | 851 | 515 | 24.16% |
| TGT240719C00145000 | 2024-06-14 3:57PM EDT | 145.00 | 2.34 | 2.35 | 2.41 | -1.71 | -42.22% | 604 | 1,727 | 22.88% |
| TGT240719C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 1.03 | 0.98 | 1.08 | -0.81 | -44.02% | 969 | 2,466 | 22.56% |
| TGT240719C00155000 | 2024-06-14 3:58PM EDT | 155.00 | 0.44 | 0.41 | 0.47 | -0.33 | -42.86% | 721 | 3,213 | 23.05% |
| TGT240719C00160000 | 2024-06-14 3:55PM EDT | 160.00 | 0.18 | 0.18 | 0.21 | -0.12 | -40.00% | 163 | 2,730 | 23.98% |
| TGT240719C00165000 | 2024-06-14 3:18PM EDT | 165.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 53 | 2,135 | 25.88% |
| TGT240719C00170000 | 2024-06-14 12:01PM EDT | 170.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 24 | 2,403 | 28.13% |
| TGT240719C00175000 | 2024-06-14 9:57AM EDT | 175.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 2 | 1,163 | 30.66% |
| TGT240719C00180000 | 2024-06-14 9:59AM EDT | 180.00 | 0.07 | 0.02 | 0.14 | +0.02 | +40.00% | 1 | 1,181 | 38.28% |
| TGT240719C00185000 | 2024-06-14 2:33PM EDT | 185.00 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 2 | 1,081 | 39.26% |
| TGT240719C00190000 | 2024-06-11 1:43PM EDT | 190.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 4 | 1,150 | 41.90% |
| TGT240719C00195000 | 2024-06-14 12:12PM EDT | 195.00 | 0.08 | 0.01 | 0.06 | +0.03 | +60.00% | 9 | 495 | 43.36% |
| TGT240719C00200000 | 2024-06-14 1:16PM EDT | 200.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 7 | 892 | 45.31% |
| TGT240719C00210000 | 2024-05-22 2:50PM EDT | 210.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 21 | 154 | 50.78% |
| TGT240719C00220000 | 2024-05-28 3:12PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 248 | 51.95% |
| TGT240719C00230000 | 2024-06-07 9:32AM EDT | 230.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 26 | 62.50% |
| TGT240719C00240000 | 2024-06-06 11:53AM EDT | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 84.47% |
| TGT240719C00250000 | 2024-06-06 11:49AM EDT | 250.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 38 | 67.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240719P00060000 | 2024-01-09 10:41AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TGT240719P00065000 | 2024-02-06 12:54PM EDT | 65.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 50 | 56 | 99.22% |
| TGT240719P00070000 | 2024-03-07 10:30AM EDT | 70.00 | 0.48 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 92.19% |
| TGT240719P00075000 | 2024-05-21 3:28PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 71.88% |
| TGT240719P00080000 | 2024-04-24 10:07AM EDT | 80.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 7 | 69.53% |
| TGT240719P00085000 | 2024-04-16 2:02PM EDT | 85.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 67 | 59 | 96.58% |
| TGT240719P00090000 | 2024-05-13 2:42PM EDT | 90.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 5 | 89 | 88.09% |
| TGT240719P00095000 | 2024-05-02 2:18PM EDT | 95.00 | 0.08 | 0.00 | 1.99 | 0.00 | - | 60 | 41 | 87.45% |
| TGT240719P00100000 | 2024-05-29 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 6 | 16 | 53.91% |
| TGT240719P00105000 | 2024-05-28 10:48AM EDT | 105.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 10 | 167 | 46.58% |
| TGT240719P00110000 | 2024-06-14 3:46PM EDT | 110.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 8 | 339 | 35.94% |
| TGT240719P00115000 | 2024-06-14 3:18PM EDT | 115.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 2 | 871 | 32.62% |
| TGT240719P00120000 | 2024-06-14 1:28PM EDT | 120.00 | 0.18 | 0.11 | 0.17 | +0.11 | +157.14% | 11 | 202 | 29.20% |
| TGT240719P00125000 | 2024-06-14 3:29PM EDT | 125.00 | 0.35 | 0.26 | 0.30 | +0.18 | +105.88% | 26 | 378 | 25.88% |
| TGT240719P00130000 | 2024-06-14 3:55PM EDT | 130.00 | 0.60 | 0.58 | 0.64 | +0.28 | +87.50% | 92 | 899 | 23.56% |
| TGT240719P00135000 | 2024-06-14 3:57PM EDT | 135.00 | 1.38 | 1.32 | 1.38 | +0.68 | +97.14% | 134 | 1,446 | 21.50% |
| TGT240719P00140000 | 2024-06-14 3:56PM EDT | 140.00 | 3.02 | 2.84 | 2.91 | +1.41 | +87.58% | 309 | 2,179 | 19.92% |
| TGT240719P00145000 | 2024-06-14 3:56PM EDT | 145.00 | 5.65 | 5.50 | 5.60 | +2.31 | +69.16% | 496 | 5,690 | 18.87% |
| TGT240719P00150000 | 2024-06-14 2:40PM EDT | 150.00 | 9.85 | 8.25 | 10.25 | +3.40 | +52.71% | 26 | 1,960 | 25.16% |
| TGT240719P00155000 | 2024-06-14 2:07PM EDT | 155.00 | 14.97 | 13.70 | 14.20 | +4.93 | +49.10% | 35 | 935 | 21.56% |
| TGT240719P00160000 | 2024-06-14 2:11PM EDT | 160.00 | 20.47 | 18.65 | 20.15 | +5.17 | +33.79% | 3 | 189 | 38.11% |
| TGT240719P00165000 | 2024-06-14 2:11PM EDT | 165.00 | 25.17 | 23.20 | 24.60 | +5.42 | +27.44% | 1 | 4 | 37.87% |
| TGT240719P00170000 | 2024-05-23 3:12PM EDT | 170.00 | 24.60 | 27.40 | 31.05 | 0.00 | - | 137 | 1 | 58.45% |
| TGT240719P00175000 | 2024-06-14 10:10AM EDT | 175.00 | 34.60 | 33.20 | 35.15 | +5.02 | +16.97% | 16 | 0 | 54.93% |
| TGT240719P00180000 | 2024-05-24 10:39AM EDT | 180.00 | 35.00 | 37.75 | 40.95 | 0.00 | - | 2 | 0 | 68.53% |
| TGT240719P00185000 | 2024-05-23 9:46AM EDT | 185.00 | 41.50 | 42.30 | 46.05 | 0.00 | - | 11 | 0 | 74.59% |
| TGT240719P00190000 | 2024-05-22 3:06PM EDT | 190.00 | 45.70 | 47.75 | 51.05 | 0.00 | - | 190 | 0 | 57.28% |
| TGT240719P00240000 | 2024-04-19 9:44AM EDT | 240.00 | 73.30 | 77.75 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.