Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220617C00150000 | 2021-12-15 2:04PM EDT | 150.00 | 85.50 | 79.20 | 81.75 | 0.00 | - | 2 | 4 | 513.09% |
| TGT220617C00160000 | 2021-12-27 3:44PM EDT | 160.00 | 65.30 | 69.75 | 70.65 | 0.00 | - | - | 9 | 456.71% |
| TGT220617C00165000 | 2021-12-27 12:14PM EDT | 165.00 | 58.85 | 65.00 | 66.35 | 0.00 | - | 2 | 3 | 434.58% |
| TGT220617C00170000 | 2021-12-31 12:33PM EDT | 170.00 | 63.70 | 60.40 | 61.40 | 0.00 | - | 6 | 19 | 411.23% |
| TGT220617C00175000 | 2022-01-05 3:14PM EDT | 175.00 | 58.50 | 55.85 | 56.85 | -3.25 | -5.26% | 6 | 6 | 390.01% |
| TGT220617C00180000 | 2021-12-21 11:15AM EDT | 180.00 | 43.19 | 51.40 | 52.40 | 0.00 | - | - | 1 | 369.86% |
| TGT220617C00185000 | 2021-12-03 2:34PM EDT | 185.00 | 65.55 | 49.25 | 50.55 | 0.00 | - | 4 | 4 | 366.38% |
| TGT220617C00190000 | 2022-01-04 11:28AM EDT | 190.00 | 47.00 | 42.70 | 43.75 | 0.00 | - | 1 | 14 | 331.73% |
| TGT220617C00195000 | 2021-12-30 2:46PM EDT | 195.00 | 43.01 | 38.80 | 39.50 | 0.00 | - | - | 17 | 314.47% |
| TGT220617C00200000 | 2022-01-05 3:50PM EDT | 200.00 | 36.00 | 34.80 | 35.60 | -3.50 | -8.86% | 24 | 152 | 297.90% |
| TGT220617C00210000 | 2022-01-04 4:13PM EDT | 210.00 | 32.45 | 27.75 | 28.20 | 0.00 | - | 18 | 74 | 268.30% |
| TGT220617C00220000 | 2022-01-05 3:56PM EDT | 220.00 | 22.35 | 21.45 | 21.95 | -2.84 | -11.27% | 4 | 270 | 242.98% |
| TGT220617C00230000 | 2022-01-05 4:13PM EDT | 230.00 | 16.92 | 16.30 | 16.75 | -2.88 | -14.55% | 15 | 257 | 222.28% |
| TGT220617C00240000 | 2022-01-05 4:59PM EDT | 240.00 | 12.20 | 12.00 | 12.35 | -2.36 | -16.21% | 15 | 354 | 203.98% |
| TGT220617C00250000 | 2022-01-05 4:38PM EDT | 250.00 | 9.35 | 8.70 | 9.15 | -1.35 | -12.62% | 84 | 238 | 190.15% |
| TGT220617C00260000 | 2022-01-05 4:59PM EDT | 260.00 | 6.45 | 6.35 | 6.60 | -1.05 | -14.00% | 11 | 96 | 179.13% |
| TGT220617C00270000 | 2022-01-05 2:39PM EDT | 270.00 | 5.45 | 4.45 | 4.75 | -0.30 | -5.22% | 4 | 100 | 169.68% |
| TGT220617C00280000 | 2022-01-05 2:30PM EDT | 280.00 | 3.85 | 3.30 | 3.50 | -0.40 | -9.41% | 21 | 66 | 164.04% |
| TGT220617C00290000 | 2022-01-04 4:28PM EDT | 290.00 | 3.05 | 2.27 | 2.54 | 0.00 | - | 1 | 28 | 157.91% |
| TGT220617C00300000 | 2022-01-05 4:59PM EDT | 300.00 | 1.64 | 1.66 | 1.88 | -0.55 | -25.11% | 3 | 52 | 154.25% |
| TGT220617C00310000 | 2022-01-05 1:05PM EDT | 310.00 | 1.58 | 1.21 | 1.46 | -0.02 | -1.25% | 6 | 48 | 151.90% |
| TGT220617C00320000 | 2022-01-03 3:40PM EDT | 320.00 | 1.09 | 0.94 | 1.09 | 0.00 | - | 4 | 40 | 150.15% |
| TGT220617C00350000 | 2021-12-13 1:06AM EDT | 350.00 | 1.01 | 0.36 | 0.72 | 0.00 | - | - | 10 | 150.20% |
| TGT220617C00360000 | 2021-12-30 1:44PM EDT | 360.00 | 0.47 | 0.25 | 0.63 | 0.00 | - | - | 2 | 150.29% |
| TGT220617C00370000 | 2022-01-04 12:40PM EDT | 370.00 | 0.34 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 145.70% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220617P00120000 | 2021-12-28 11:53AM EDT | 120.00 | 0.45 | 0.36 | 0.60 | 0.00 | - | - | 12 | 82.52% |
| TGT220617P00140000 | 2021-12-20 10:30AM EDT | 140.00 | 1.20 | 0.57 | 1.04 | 0.00 | - | 10 | 10 | 55.81% |
| TGT220617P00150000 | 2021-12-30 2:04PM EDT | 150.00 | 1.01 | 0.92 | 1.39 | 0.00 | - | 6 | 11 | 45.83% |
| TGT220617P00155000 | 2021-12-16 1:36PM EDT | 155.00 | 1.67 | 1.17 | 1.39 | 0.00 | - | - | 1 | 36.16% |
| TGT220617P00160000 | 2021-12-30 2:34PM EDT | 160.00 | 1.41 | 1.56 | 1.80 | 0.00 | - | 5 | 6 | 29.44% |
| TGT220617P00165000 | 2021-12-30 2:34PM EDT | 165.00 | 1.70 | 1.88 | 2.04 | 0.00 | - | 5 | 9 | 19.28% |
| TGT220617P00170000 | 2022-01-03 10:40AM EDT | 170.00 | 2.27 | 2.26 | 2.44 | 0.00 | - | 1 | 357 | 0.00% |
| TGT220617P00175000 | 2021-12-30 4:46PM EDT | 175.00 | 2.54 | 2.72 | 2.89 | 0.00 | - | 4 | 39 | 0.00% |
| TGT220617P00180000 | 2021-12-31 11:21AM EDT | 180.00 | 3.25 | 3.25 | 3.40 | 0.00 | - | 5 | 49 | 0.00% |
| TGT220617P00185000 | 2022-01-05 11:13AM EDT | 185.00 | 3.30 | 3.95 | 4.10 | -0.10 | -2.94% | 95 | 55 | 0.00% |
| TGT220617P00190000 | 2022-01-05 11:06AM EDT | 190.00 | 4.05 | 4.70 | 5.05 | -0.40 | -8.99% | 213 | 71 | 0.00% |
| TGT220617P00195000 | 2022-01-04 4:20PM EDT | 195.00 | 4.82 | 5.70 | 5.95 | 0.00 | - | 1 | 47 | 0.00% |
| TGT220617P00200000 | 2022-01-05 4:09PM EDT | 200.00 | 6.80 | 6.80 | 7.05 | +0.90 | +15.25% | 22 | 114 | 0.00% |
| TGT220617P00210000 | 2022-01-05 4:09PM EDT | 210.00 | 9.62 | 9.65 | 10.05 | +0.75 | +8.46% | 10 | 770 | 0.00% |
| TGT220617P00220000 | 2022-01-05 4:26PM EDT | 220.00 | 13.35 | 13.35 | 13.75 | +1.80 | +15.58% | 5 | 82 | 0.00% |
| TGT220617P00230000 | 2022-01-05 11:25AM EDT | 230.00 | 15.05 | 18.10 | 18.55 | -0.57 | -3.65% | 138 | 167 | 0.00% |
| TGT220617P00240000 | 2022-01-05 4:26PM EDT | 240.00 | 23.77 | 23.90 | 24.40 | +2.70 | +12.81% | 1 | 135 | 0.00% |
| TGT220617P00250000 | 2022-01-05 2:58PM EDT | 250.00 | 28.36 | 30.40 | 31.10 | -0.14 | -0.49% | 4 | 14 | 0.00% |
| TGT220617P00260000 | 2021-12-30 3:07PM EDT | 260.00 | 35.69 | 38.00 | 38.85 | 0.00 | - | 3 | 13 | 0.00% |
| TGT220617P00270000 | 2021-12-23 11:12AM EDT | 270.00 | 54.18 | 45.40 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| TGT220617P00290000 | 2022-01-05 11:07AM EDT | 290.00 | 59.45 | 63.90 | 64.75 | +3.15 | +5.60% | 4 | 2 | 0.00% |
| TGT220617P00310000 | 2021-12-28 11:45AM EDT | 310.00 | 84.85 | 82.60 | 84.00 | 0.00 | - | 1 | 3 | 0.00% |
| TGT220617P00320000 | 2021-12-28 11:42AM EDT | 320.00 | 94.61 | 91.80 | 93.85 | 0.00 | - | - | 2 | 0.00% |
| TGT220617P00330000 | 2021-12-13 1:06AM EDT | 330.00 | 93.15 | 100.70 | 103.50 | 0.00 | - | 1 | 1 | 0.00% |
| TGT220617P00360000 | 2021-12-13 1:06AM EDT | 360.00 | 122.75 | 131.45 | 132.85 | 0.00 | - | - | 2 | 0.00% |
| TGT220617P00370000 | 2021-12-20 4:50PM EDT | 370.00 | 151.80 | 140.15 | 142.55 | 0.00 | - | 6 | 14 | 0.00% |
© 2022 Yahoo. All rights reserved.
