UK Markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.05-2.29 (-1.31%)
At close: 04:03PM EDT
173.05 0.00 (0.00%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220819C000750002022-07-22 3:08PM EDT75.0081.9594.0594.900.00--60.00%
TGT220819C000850002022-07-19 11:03AM EDT85.0067.2084.2084.750.00--50.00%
TGT220819C000900002022-07-28 10:48AM EDT90.0066.8579.3079.850.00--50.00%
TGT220819C000950002022-07-28 9:31AM EDT95.0061.2074.2074.850.00--130.00%
TGT220819C001000002022-07-27 12:31PM EDT100.0053.2069.1069.750.00--1930.00%
TGT220819C001050002022-08-02 3:49PM EDT105.0059.4564.1564.850.00-53850.00%
TGT220819C001100002022-08-04 10:48AM EDT110.0057.4059.2060.000.00-14320.00%
TGT220819C001150002022-08-05 9:34AM EDT115.0050.9554.3054.750.00-73300.00%
TGT220819C001200002022-08-03 9:32AM EDT120.0046.8049.3049.900.00-57410.00%
TGT220819C001250002022-08-04 2:45PM EDT125.0041.2044.2544.900.00-58520.00%
TGT220819C001300002022-08-04 1:02PM EDT130.0036.4039.2539.850.00-51,2040.00%
TGT220819C001350002022-08-10 12:36PM EDT135.0037.8134.3034.95+7.46+24.58%17040.00%
TGT220819C001360002022-08-09 11:05AM EDT136.0028.3033.3034.050.00-21280.00%
TGT220819C001370002022-08-10 11:12AM EDT137.0035.6632.3033.00+7.21+25.34%2840.00%
TGT220819C001380002022-08-08 3:05PM EDT138.0028.9531.3032.050.00-91670.00%
TGT220819C001390002022-08-10 11:12AM EDT139.0033.7030.4531.05+7.00+26.22%21380.00%
TGT220819C001400002022-08-11 11:45AM EDT140.0029.8029.3530.05+3.85+14.84%21,5910.00%
TGT220819C001410002022-08-11 2:32PM EDT141.0028.3528.4529.00+4.35+18.13%353380.00%
TGT220819C001420002022-08-11 2:03PM EDT142.0027.8027.5028.00+4.40+18.80%162570.00%
TGT220819C001430002022-08-11 2:35PM EDT143.0026.7026.6027.05+3.95+17.36%1822990.00%
TGT220819C001440002022-08-11 2:31PM EDT144.0025.5525.4526.05+3.60+16.40%1593420.00%
TGT220819C001450002022-08-11 2:30PM EDT145.0024.6224.6025.15+3.62+17.24%331,3100.00%
TGT220819C001460002022-08-09 3:01PM EDT146.0019.9523.7024.300.00-23890.00%
TGT220819C001470002022-08-11 2:06PM EDT147.0023.1222.8523.30+4.27+22.65%31980.00%
TGT220819C001480002022-08-11 12:23PM EDT148.0021.8721.9522.40+1.22+5.91%72310.00%
TGT220819C001490002022-08-11 10:17AM EDT149.0023.5521.1521.60+6.45+37.72%32240.00%
TGT220819C001500002022-08-11 1:18PM EDT150.0020.9520.2520.65+4.50+27.36%272,4090.00%
TGT220819C001525002022-08-11 2:17PM EDT152.5018.3518.2018.45+3.50+23.57%51,0590.00%
TGT220819C001550002022-08-11 1:52PM EDT155.0016.7016.2016.60+3.71+28.56%81,9970.00%
TGT220819C001575002022-08-11 9:34AM EDT157.5016.4014.2514.60+5.49+50.32%357700.00%
TGT220819C001600002022-08-11 1:29PM EDT160.0013.1012.6512.90+3.70+39.36%181,9180.00%
TGT220819C001625002022-08-11 2:33PM EDT162.5010.9011.0011.20+2.85+35.40%954273.14%
TGT220819C001650002022-08-11 2:33PM EDT165.009.429.559.70+2.50+36.13%991,41390.19%
TGT220819C001675002022-08-11 1:07PM EDT167.508.268.108.30+2.50+43.40%1161,03198.19%
TGT220819C001700002022-08-11 2:37PM EDT170.007.006.907.10+2.28+48.31%2113,790105.37%
TGT220819C001725002022-08-11 2:06PM EDT172.505.855.805.95+1.85+46.25%871,318109.72%
TGT220819C001750002022-08-11 2:36PM EDT175.004.914.704.95+1.71+53.44%3702,071111.87%
TGT220819C001775002022-08-11 2:35PM EDT177.503.953.954.15+1.39+54.30%102300116.26%
TGT220819C001800002022-08-11 2:37PM EDT180.003.353.203.40+1.28+61.84%3372,184118.26%
TGT220819C001825002022-08-11 2:38PM EDT182.502.702.632.76+1.15+74.19%126933120.61%
TGT220819C001850002022-08-11 2:16PM EDT185.002.162.132.22+0.96+80.00%1091,323122.46%
TGT220819C001875002022-08-11 2:17PM EDT187.501.731.701.78+0.78+82.11%7537123.97%
TGT220819C001900002022-08-11 2:38PM EDT190.001.411.361.43+0.70+98.59%246522125.73%
TGT220819C001925002022-08-11 1:57PM EDT192.501.121.071.14+1.12-2440127.15%
TGT220819C001950002022-08-11 2:04PM EDT195.000.890.860.90+0.43+93.48%881,822128.81%
TGT220819C001975002022-08-11 1:54PM EDT197.500.700.680.72+0.70-1229130.42%
TGT220819C002000002022-08-11 2:25PM EDT200.000.540.530.58+0.27+100.00%1,457737131.93%
TGT220819C002025002022-08-11 12:46PM EDT202.500.430.420.46+0.43-9860133.59%
TGT220819C002050002022-08-11 12:51PM EDT205.000.370.290.38+0.19+105.56%31799133.98%
TGT220819C002075002022-08-11 9:34AM EDT207.500.320.240.32+0.32-272136.91%
TGT220819C002100002022-08-11 2:16PM EDT210.000.200.200.24+0.08+66.67%58843138.28%
TGT220819C002150002022-08-11 11:07AM EDT215.000.150.110.17+0.07+87.50%9159141.41%
TGT220819C002200002022-08-11 12:34PM EDT220.000.110.070.11+0.04+57.14%82121144.53%
TGT220819C002250002022-08-11 2:22PM EDT225.000.050.040.060.00-13361145.31%
TGT220819C002300002022-08-11 12:18PM EDT230.000.050.030.04-0.01-16.67%14188149.22%
TGT220819C002350002022-08-10 3:28PM EDT235.000.020.020.03+0.02--2153.13%
TGT220819C002400002022-08-11 12:18PM EDT240.000.020.000.03+0.02-13154.69%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220819P000750002022-08-02 3:22PM EDT75.000.010.000.010.00-893350.00%
TGT220819P000800002022-08-02 9:46AM EDT80.000.020.000.010.00-3154325.00%
TGT220819P000850002022-08-02 3:22PM EDT85.000.010.000.010.00-1294300.00%
TGT220819P000900002022-08-11 12:47PM EDT90.000.010.000.01-0.01-50.00%96442275.00%
TGT220819P000950002022-08-10 10:42AM EDT95.000.020.010.03-0.01-33.33%5172287.50%
TGT220819P001000002022-08-11 9:46AM EDT100.000.010.020.03-0.03-75.00%10652271.88%
TGT220819P001050002022-08-11 1:35PM EDT105.000.020.010.03-0.02-50.00%1061,057243.75%
TGT220819P001100002022-08-11 12:16PM EDT110.000.050.020.04-0.02-28.57%2141,846231.25%
TGT220819P001140002022-08-11 2:19PM EDT114.000.050.040.05+0.05-92410225.00%
TGT220819P001150002022-08-11 12:11PM EDT115.000.070.050.06-0.04-36.36%19724225.00%
TGT220819P001160002022-08-11 9:50AM EDT116.000.080.050.06+0.08-8050221.09%
TGT220819P001170002022-08-11 9:48AM EDT117.000.090.050.07+0.09-3085218.75%
TGT220819P001180002022-08-11 9:50AM EDT118.000.100.060.07+0.10-8030217.19%
TGT220819P001190002022-08-11 9:39AM EDT119.000.110.070.08+0.11-1001216.41%
TGT220819P001200002022-08-11 2:31PM EDT120.000.100.070.10-0.07-41.18%1661,847215.63%
TGT220819P001210002022-08-10 10:25AM EDT121.000.110.080.11+0.11--1214.06%
TGT220819P001220002022-08-11 12:07PM EDT122.000.150.090.12+0.15-200212.50%
TGT220819P001230002022-08-11 2:09PM EDT123.000.130.100.12+0.13-12720209.38%
TGT220819P001240002022-08-11 2:25PM EDT124.000.140.120.14+0.14-320210.16%
TGT220819P001250002022-08-11 12:25PM EDT125.000.190.130.15-0.08-29.63%311,125207.81%
TGT220819P001260002022-08-10 3:08PM EDT126.000.200.140.17+0.20--25206.25%
TGT220819P001270002022-08-11 2:33PM EDT127.000.180.160.19+0.18+1,800.00%130205.47%
TGT220819P001280002022-08-11 1:12PM EDT128.000.230.170.21+0.23-22203.52%
TGT220819P001290002022-08-11 2:32PM EDT129.000.230.200.23+0.23+2,300.00%147203.13%
TGT220819P001300002022-08-11 2:32PM EDT130.000.250.220.25-0.16-39.02%2732,122201.37%
TGT220819P001330002022-08-11 2:09PM EDT133.000.370.310.42+0.37-630202.93%
TGT220819P001340002022-08-10 2:53PM EDT134.000.400.340.45+0.40--6200.98%
TGT220819P001350002022-08-11 1:10PM EDT135.000.470.400.48-0.14-22.95%491,894200.39%
TGT220819P001360002022-08-11 11:22AM EDT136.000.560.430.53-0.02-3.45%3188198.83%
TGT220819P001370002022-08-11 2:09PM EDT137.000.550.480.58-0.21-27.63%63414197.85%
TGT220819P001380002022-08-11 11:37AM EDT138.000.610.530.63-0.21-25.61%10118196.68%
TGT220819P001390002022-08-11 11:36AM EDT139.000.660.580.68-0.31-31.96%384195.12%
TGT220819P001400002022-08-11 2:18PM EDT140.000.710.660.74-0.30-29.70%2063,349194.63%
TGT220819P001410002022-08-10 3:48PM EDT141.000.750.730.81-0.39-34.21%7160193.75%
TGT220819P001420002022-08-11 1:31PM EDT142.000.850.810.89-0.39-31.45%9115193.07%
TGT220819P001430002022-08-11 2:38PM EDT143.000.920.880.94-0.38-29.23%61581191.02%
TGT220819P001440002022-08-11 11:28AM EDT144.001.000.991.07-0.44-30.56%20275191.80%
TGT220819P001450002022-08-11 2:23PM EDT145.001.151.091.18-0.45-28.12%1666,185191.31%
TGT220819P001460002022-08-11 1:41PM EDT146.001.211.201.29-0.69-36.32%2352190.63%
TGT220819P001470002022-08-11 2:00PM EDT147.001.401.321.42-0.52-27.08%2811190.33%
TGT220819P001480002022-08-11 2:09PM EDT148.001.531.461.56-0.53-25.73%4334190.14%
TGT220819P001490002022-08-11 1:47PM EDT149.001.561.581.70-0.77-33.05%41,050189.26%
TGT220819P001500002022-08-11 2:35PM EDT150.001.851.761.87-0.56-23.24%1,3691,613189.55%
TGT220819P001525002022-08-11 2:37PM EDT152.502.222.222.28-0.98-30.63%631,253188.57%
TGT220819P001550002022-08-11 2:26PM EDT155.002.832.742.86-0.91-24.33%149789188.67%
TGT220819P001575002022-08-11 2:08PM EDT157.503.433.403.50-1.05-23.44%48734189.01%
TGT220819P001600002022-08-11 1:51PM EDT160.004.004.104.25-1.41-26.06%125773188.87%
TGT220819P001625002022-08-11 2:38PM EDT162.505.055.005.10-1.46-22.43%36268189.89%
TGT220819P001650002022-08-11 2:37PM EDT165.006.005.956.10-1.70-22.08%103550190.77%
TGT220819P001675002022-08-11 1:55PM EDT167.507.107.107.25-2.20-23.66%1,179520193.07%
TGT220819P001700002022-08-11 2:25PM EDT170.008.558.358.55-1.85-17.79%76548195.63%
TGT220819P001725002022-08-11 11:17AM EDT172.509.529.759.95-3.04-24.20%42368198.58%
TGT220819P001750002022-08-11 10:41AM EDT175.0010.5511.2511.45-3.51-24.96%10221201.51%
TGT220819P001775002022-08-11 2:33PM EDT177.5013.1912.9013.15-3.51-21.02%642206.01%
TGT220819P001800002022-08-11 2:33PM EDT180.0015.0114.6514.90-2.84-15.91%3154210.30%
TGT220819P001825002022-08-10 1:15PM EDT182.5014.2016.5516.75-5.60-28.28%6485215.58%
TGT220819P001850002022-08-11 9:36AM EDT185.0017.2518.5018.90-5.70-24.84%1157223.00%
TGT220819P001875002022-08-10 1:50PM EDT187.5018.5520.5020.95-4.40-19.17%11057228.76%
TGT220819P001900002022-08-11 9:31AM EDT190.0020.1022.7022.95-5.05-20.08%1105235.06%
TGT220819P001925002022-08-10 2:26PM EDT192.5023.7524.9525.20+23.75--20243.65%
TGT220819P001950002022-08-10 1:22PM EDT195.0024.6527.2027.60-4.95-16.72%833253.17%
TGT220819P001975002022-08-10 12:32PM EDT197.5026.7529.5030.40+26.75--1267.29%
TGT220819P002000002022-08-09 10:07AM EDT200.0037.0031.9032.200.00-526270.39%
TGT220819P002025002022-08-11 12:30PM EDT202.5033.9034.2534.65+33.90-20279.98%
TGT220819P002050002022-08-10 12:57PM EDT205.0033.7036.5037.20-5.75-14.58%-6289.11%
TGT220819P002100002022-08-10 12:28PM EDT210.0038.4541.3042.15-22.80-37.22%17308.11%
TGT220819P002150002022-07-25 2:06PM EDT215.0058.7546.3547.200.00--2330.37%
TGT220819P002200002022-08-10 12:50PM EDT220.0048.6551.2051.75-18.55-27.60%126342.29%
TGT220819P002250002022-08-08 10:12AM EDT225.0056.4556.2557.100.00--4366.80%
TGT220819P002300002022-08-08 2:26PM EDT230.0063.6061.2061.950.00--7382.23%