UK Markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 +2.27 (+2.58%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,597.39 -25.57 (-0.13%)
Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220916C00095000 | 2022-08-08 11:27AM EDT | 95.00 | 75.20 | 74.05 | 74.60 | 0.00 | - | - | 35 | 0.00% |
| TGT220916C00100000 | 2022-08-11 2:33PM EDT | 100.00 | 69.15 | 69.20 | 69.95 | +16.55 | +31.46% | 1 | 134 | 0.00% |
| TGT220916C00105000 | 2022-07-27 10:55AM EDT | 105.00 | 48.25 | 64.20 | 64.70 | 0.00 | - | - | 125 | 0.00% |
| TGT220916C00110000 | 2022-08-03 11:11AM EDT | 110.00 | 57.40 | 59.15 | 59.80 | 0.00 | - | 4 | 143 | 0.00% |
| TGT220916C00115000 | 2022-07-08 11:23AM EDT | 115.00 | 35.80 | 53.25 | 54.10 | 0.00 | - | - | 254 | 0.00% |
| TGT220916C00120000 | 2022-08-11 2:20PM EDT | 120.00 | 49.50 | 49.40 | 49.75 | +0.50 | +1.02% | 7 | 202 | 0.00% |
| TGT220916C00125000 | 2022-08-11 12:23PM EDT | 125.00 | 44.50 | 44.45 | 45.00 | +6.55 | +17.26% | 1 | 309 | 0.00% |
| TGT220916C00130000 | 2022-08-11 2:35PM EDT | 130.00 | 39.75 | 39.70 | 40.00 | -1.10 | -2.69% | 24 | 234 | 0.00% |
| TGT220916C00135000 | 2022-08-08 2:25PM EDT | 135.00 | 33.30 | 34.95 | 35.55 | 0.00 | - | 2 | 859 | 0.00% |
| TGT220916C00140000 | 2022-08-10 10:45AM EDT | 140.00 | 32.22 | 30.60 | 30.85 | +5.52 | +20.67% | 1 | 262 | 0.00% |
| TGT220916C00145000 | 2022-08-11 10:05AM EDT | 145.00 | 28.15 | 26.20 | 26.60 | +5.77 | +25.78% | 1 | 2,663 | 0.00% |
| TGT220916C00150000 | 2022-08-11 12:44PM EDT | 150.00 | 22.15 | 22.15 | 22.45 | +3.97 | +21.84% | 22 | 945 | 0.00% |
| TGT220916C00155000 | 2022-08-11 2:30PM EDT | 155.00 | 18.22 | 18.35 | 18.60 | +2.82 | +18.31% | 5 | 1,355 | 28.49% |
| TGT220916C00160000 | 2022-08-11 12:15PM EDT | 160.00 | 14.56 | 14.90 | 15.10 | +2.50 | +20.73% | 26 | 3,109 | 34.84% |
| TGT220916C00165000 | 2022-08-11 2:32PM EDT | 165.00 | 11.65 | 11.80 | 11.95 | +2.44 | +26.49% | 94 | 3,631 | 37.38% |
| TGT220916C00170000 | 2022-08-11 2:20PM EDT | 170.00 | 9.12 | 9.10 | 9.30 | +2.27 | +33.14% | 203 | 2,871 | 39.16% |
| TGT220916C00175000 | 2022-08-11 2:32PM EDT | 175.00 | 6.75 | 6.80 | 7.00 | +1.75 | +35.00% | 76 | 1,490 | 39.89% |
| TGT220916C00180000 | 2022-08-11 1:51PM EDT | 180.00 | 5.22 | 5.00 | 5.20 | +1.77 | +51.30% | 53 | 1,307 | 40.70% |
| TGT220916C00185000 | 2022-08-11 2:39PM EDT | 185.00 | 3.68 | 3.60 | 3.75 | +1.19 | +47.79% | 138 | 784 | 41.10% |
| TGT220916C00190000 | 2022-08-11 2:33PM EDT | 190.00 | 2.53 | 2.53 | 2.65 | +0.85 | +50.60% | 185 | 1,395 | 41.44% |
| TGT220916C00195000 | 2022-08-11 2:20PM EDT | 195.00 | 1.79 | 1.74 | 1.86 | +0.67 | +59.82% | 24 | 683 | 41.92% |
| TGT220916C00200000 | 2022-08-11 2:10PM EDT | 200.00 | 1.24 | 1.20 | 1.29 | +0.50 | +67.57% | 133 | 2,288 | 42.38% |
| TGT220916C00210000 | 2022-08-11 1:55PM EDT | 210.00 | 0.60 | 0.57 | 0.61 | +0.23 | +62.16% | 65 | 1,633 | 43.38% |
| TGT220916C00220000 | 2022-08-11 1:10PM EDT | 220.00 | 0.29 | 0.27 | 0.32 | +0.05 | +20.83% | 5 | 1,073 | 45.31% |
| TGT220916C00230000 | 2022-08-10 12:05PM EDT | 230.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 1 | 368 | 49.90% |
| TGT220916C00240000 | 2022-08-11 9:37AM EDT | 240.00 | 0.05 | 0.05 | 0.12 | -0.02 | -28.57% | 4 | 515 | 50.39% |
| TGT220916C00250000 | 2022-08-11 11:23AM EDT | 250.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 130 | 312 | 51.17% |
| TGT220916C00260000 | 2022-08-10 3:27PM EDT | 260.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 4 | 1,028 | 51.17% |
| TGT220916C00270000 | 2022-08-04 10:02AM EDT | 270.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 340 | 60.35% |
| TGT220916C00280000 | 2022-08-11 1:56PM EDT | 280.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 1 | 761 | 63.28% |
| TGT220916C00290000 | 2022-08-08 9:37AM EDT | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1,594 | 62.89% |
| TGT220916C00300000 | 2022-08-11 11:26AM EDT | 300.00 | 0.02 | 0.00 | 0.11 | +0.02 | - | 2 | 73 | 71.88% |
| TGT220916C00310000 | 2022-07-13 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 49 | 75.59% |
| TGT220916C00320000 | 2022-07-29 10:33AM EDT | 320.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 1,695 | 79.30% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220916P00075000 | 2022-08-02 10:03AM EDT | 75.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 144 | 113.67% |
| TGT220916P00080000 | 2022-08-08 12:53PM EDT | 80.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 40 | 791 | 106.25% |
| TGT220916P00085000 | 2022-08-10 12:21PM EDT | 85.00 | 0.04 | 0.03 | 0.11 | -0.02 | -33.33% | 1 | 288 | 99.41% |
| TGT220916P00090000 | 2022-08-11 10:47AM EDT | 90.00 | 0.05 | 0.05 | 0.12 | -0.05 | -50.00% | 1 | 180 | 94.14% |
| TGT220916P00095000 | 2022-08-09 12:05PM EDT | 95.00 | 0.10 | 0.07 | 0.16 | 0.00 | - | 30 | 187 | 90.23% |
| TGT220916P00100000 | 2022-08-11 1:08PM EDT | 100.00 | 0.13 | 0.11 | 0.20 | -0.04 | -23.53% | 6 | 444 | 86.62% |
| TGT220916P00105000 | 2022-08-11 1:35PM EDT | 105.00 | 0.17 | 0.11 | 0.25 | -0.07 | -29.17% | 100 | 355 | 81.35% |
| TGT220916P00110000 | 2022-08-11 10:25AM EDT | 110.00 | 0.26 | 0.24 | 0.33 | -0.07 | -21.21% | 1 | 329 | 79.98% |
| TGT220916P00115000 | 2022-08-11 1:52PM EDT | 115.00 | 0.39 | 0.39 | 0.44 | -0.09 | -18.75% | 5 | 270 | 77.88% |
| TGT220916P00120000 | 2022-08-11 1:11PM EDT | 120.00 | 0.60 | 0.52 | 0.62 | -0.06 | -9.09% | 9 | 756 | 75.24% |
| TGT220916P00125000 | 2022-08-11 1:06PM EDT | 125.00 | 0.77 | 0.73 | 0.80 | -0.17 | -18.09% | 2 | 1,996 | 72.41% |
| TGT220916P00130000 | 2022-08-11 2:03PM EDT | 130.00 | 1.02 | 1.01 | 1.06 | -0.25 | -19.69% | 30 | 2,406 | 69.92% |
| TGT220916P00135000 | 2022-08-11 2:03PM EDT | 135.00 | 1.40 | 1.37 | 1.44 | -0.34 | -19.54% | 31 | 1,279 | 67.68% |
| TGT220916P00140000 | 2022-08-11 2:09PM EDT | 140.00 | 1.94 | 1.86 | 1.95 | -0.38 | -16.38% | 65 | 2,126 | 65.67% |
| TGT220916P00145000 | 2022-08-11 2:38PM EDT | 145.00 | 2.59 | 2.53 | 2.62 | -0.57 | -18.04% | 61 | 1,975 | 63.90% |
| TGT220916P00150000 | 2022-08-11 2:09PM EDT | 150.00 | 3.43 | 3.40 | 3.50 | -0.82 | -19.29% | 92 | 4,599 | 62.31% |
| TGT220916P00155000 | 2022-08-11 2:39PM EDT | 155.00 | 4.63 | 4.55 | 4.70 | -1.01 | -17.91% | 85 | 1,193 | 61.23% |
| TGT220916P00160000 | 2022-08-11 2:40PM EDT | 160.00 | 6.10 | 6.00 | 6.15 | -1.30 | -17.57% | 192 | 1,960 | 60.14% |
| TGT220916P00165000 | 2022-08-11 2:38PM EDT | 165.00 | 8.00 | 7.95 | 8.10 | -1.75 | -17.95% | 195 | 973 | 60.14% |
| TGT220916P00170000 | 2022-08-11 2:15PM EDT | 170.00 | 10.35 | 10.20 | 10.40 | -2.00 | -16.19% | 90 | 878 | 60.03% |
| TGT220916P00175000 | 2022-08-11 12:32PM EDT | 175.00 | 12.85 | 13.00 | 13.30 | -1.45 | -10.14% | 84 | 410 | 61.13% |
| TGT220916P00180000 | 2022-08-10 2:55PM EDT | 180.00 | 15.71 | 16.10 | 16.40 | +0.20 | +1.29% | 23 | 203 | 61.85% |
| TGT220916P00185000 | 2022-08-10 1:35PM EDT | 185.00 | 17.65 | 19.75 | 20.00 | -4.55 | -20.50% | 36 | 243 | 63.79% |
| TGT220916P00190000 | 2022-08-10 12:57PM EDT | 190.00 | 21.20 | 23.70 | 23.95 | -6.55 | -23.60% | 15 | 187 | 66.22% |
| TGT220916P00195000 | 2022-08-10 2:27PM EDT | 195.00 | 26.70 | 27.90 | 28.20 | -1.45 | -5.15% | 40 | 218 | 69.14% |
| TGT220916P00200000 | 2022-08-11 9:39AM EDT | 200.00 | 31.35 | 32.30 | 32.65 | -3.25 | -9.39% | 9 | 341 | 72.40% |
| TGT220916P00210000 | 2022-07-01 3:03PM EDT | 210.00 | 69.05 | 42.20 | 42.95 | 0.00 | - | - | 423 | 85.06% |
| TGT220916P00220000 | 2022-08-10 1:57PM EDT | 220.00 | 49.50 | 51.25 | 52.05 | -2.90 | -5.53% | 5 | 440 | 89.61% |
| TGT220916P00230000 | 2022-08-04 3:11PM EDT | 230.00 | 64.65 | 61.15 | 61.90 | 0.00 | - | 1 | 388 | 98.34% |
| TGT220916P00240000 | 2022-08-08 11:13AM EDT | 240.00 | 70.67 | 71.35 | 71.55 | 0.00 | - | 1 | 132 | 106.63% |
| TGT220916P00250000 | 2022-07-25 3:15PM EDT | 250.00 | 93.80 | 81.30 | 81.90 | 0.00 | - | - | 75 | 116.04% |
| TGT220916P00260000 | 2022-08-11 9:58AM EDT | 260.00 | 88.85 | 91.05 | 91.85 | -5.40 | -5.73% | 1 | 20 | 122.56% |
| TGT220916P00270000 | 2022-08-11 11:15AM EDT | 270.00 | 100.85 | 101.10 | 101.90 | -18.90 | -15.78% | 1 | 11 | 130.21% |
| TGT220916P00280000 | 2022-08-11 10:37AM EDT | 280.00 | 109.35 | 111.15 | 112.00 | -18.70 | -14.60% | 3 | 17 | 137.70% |
| TGT220916P00290000 | 2022-07-21 3:40PM EDT | 290.00 | 132.45 | 121.20 | 121.90 | 0.00 | - | - | 8 | 143.97% |
| TGT220916P00300000 | 2022-07-28 2:50PM EDT | 300.00 | 141.15 | 131.15 | 132.05 | 0.00 | - | - | 5 | 150.59% |
| TGT220916P00310000 | 2022-08-02 2:31PM EDT | 310.00 | 145.75 | 141.15 | 141.95 | 0.00 | - | 1 | 7 | 156.02% |
| TGT220916P00330000 | 2022-08-01 3:46PM EDT | 330.00 | 164.45 | 161.10 | 161.95 | 0.00 | - | - | 6 | 166.75% |
| TGT220916P00340000 | 2022-08-05 3:36PM EDT | 340.00 | 175.00 | 171.30 | 172.10 | 0.00 | - | - | 10 | 173.54% |
| TGT220916P00350000 | 2022-08-05 12:15PM EDT | 350.00 | 185.55 | 181.00 | 181.95 | 0.00 | - | - | 5 | 176.34% |
© 2022 Yahoo. All rights reserved.
