Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221021C00075000 | 2022-07-21 12:18PM EDT | 75.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| TGT221021C00090000 | 2022-08-04 9:49AM EDT | 90.00 | 77.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TGT221021C00095000 | 2022-08-03 12:44PM EDT | 95.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| TGT221021C00100000 | 2022-08-03 3:43PM EDT | 100.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TGT221021C00105000 | 2022-08-10 10:25AM EDT | 105.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TGT221021C00110000 | 2022-07-27 1:11PM EDT | 110.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TGT221021C00115000 | 2022-07-18 3:05PM EDT | 115.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TGT221021C00120000 | 2022-08-03 1:38PM EDT | 120.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TGT221021C00125000 | 2022-08-05 2:12PM EDT | 125.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| TGT221021C00130000 | 2022-08-09 3:25PM EDT | 130.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| TGT221021C00135000 | 2022-08-10 12:54PM EDT | 135.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| TGT221021C00140000 | 2022-08-05 2:53PM EDT | 140.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 9 | 162 | 0.00% |
| TGT221021C00145000 | 2022-08-08 12:49PM EDT | 145.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| TGT221021C00150000 | 2022-08-10 11:22AM EDT | 150.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 0.00% |
| TGT221021C00155000 | 2022-08-10 9:30AM EDT | 155.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 0.00% |
| TGT221021C00160000 | 2022-08-10 3:54PM EDT | 160.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 64 | 1,333 | 0.00% |
| TGT221021C00165000 | 2022-08-10 3:45PM EDT | 165.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 56 | 1,233 | 0.00% |
| TGT221021C00170000 | 2022-08-10 3:59PM EDT | 170.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 821 | 1,808 | 0.20% |
| TGT221021C00175000 | 2022-08-10 3:42PM EDT | 175.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 279 | 1,449 | 1.56% |
| TGT221021C00180000 | 2022-08-10 3:27PM EDT | 180.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 146 | 1,857 | 3.13% |
| TGT221021C00185000 | 2022-08-10 3:48PM EDT | 185.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 268 | 1,032 | 3.13% |
| TGT221021C00190000 | 2022-08-10 1:39PM EDT | 190.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 560 | 6.25% |
| TGT221021C00195000 | 2022-08-10 3:26PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 756 | 6.25% |
| TGT221021C00200000 | 2022-08-10 3:45PM EDT | 200.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 214 | 825 | 6.25% |
| TGT221021C00210000 | 2022-08-10 3:29PM EDT | 210.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 32 | 1,428 | 12.50% |
| TGT221021C00220000 | 2022-08-10 3:17PM EDT | 220.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 48 | 2,514 | 12.50% |
| TGT221021C00230000 | 2022-08-10 12:08PM EDT | 230.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 2,811 | 12.50% |
| TGT221021C00240000 | 2022-08-10 3:34PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 12.50% |
| TGT221021C00250000 | 2022-08-09 12:56PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 562 | 12.50% |
| TGT221021C00260000 | 2022-08-10 11:23AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 25.00% |
| TGT221021C00270000 | 2022-08-05 11:01AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 776 | 25.00% |
| TGT221021C00280000 | 2022-08-04 2:34PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 663 | 25.00% |
| TGT221021C00290000 | 2022-07-07 11:52AM EDT | 290.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 231 | 49.61% |
| TGT221021C00300000 | 2022-07-21 9:48AM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| TGT221021C00310000 | 2022-07-05 1:14PM EDT | 310.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 2 | 538 | 50.78% |
| TGT221021C00320000 | 2022-07-29 11:34AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| TGT221021C00330000 | 2022-05-18 9:40AM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 25.00% |
| TGT221021C00340000 | 2022-04-21 12:08PM EDT | 340.00 | 1.65 | 0.00 | 0.32 | 0.00 | - | - | 19 | 63.97% |
| TGT221021C00350000 | 2022-04-28 11:04AM EDT | 350.00 | 0.75 | 0.00 | 0.21 | 0.00 | - | 1 | 26 | 63.09% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221021P00075000 | 2022-08-05 2:06PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| TGT221021P00080000 | 2022-08-05 2:07PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 25.00% |
| TGT221021P00085000 | 2022-08-05 2:05PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| TGT221021P00090000 | 2022-08-08 12:11PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 25.00% |
| TGT221021P00095000 | 2022-08-09 2:45PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 259 | 25.00% |
| TGT221021P00100000 | 2022-08-10 1:53PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 210 | 483 | 25.00% |
| TGT221021P00105000 | 2022-08-10 1:37PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 207 | 25.00% |
| TGT221021P00110000 | 2022-08-09 11:01AM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 176 | 117 | 25.00% |
| TGT221021P00115000 | 2022-08-09 12:08PM EDT | 115.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 72 | 150 | 25.00% |
| TGT221021P00120000 | 2022-08-10 3:54PM EDT | 120.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 38 | 309 | 12.50% |
| TGT221021P00125000 | 2022-08-10 3:59PM EDT | 125.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 51 | 265 | 12.50% |
| TGT221021P00130000 | 2022-08-10 3:10PM EDT | 130.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 854 | 12.50% |
| TGT221021P00135000 | 2022-08-10 3:03PM EDT | 135.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 25 | 498 | 12.50% |
| TGT221021P00140000 | 2022-08-10 3:32PM EDT | 140.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 34 | 966 | 12.50% |
| TGT221021P00145000 | 2022-08-10 2:48PM EDT | 145.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 351 | 2,477 | 6.25% |
| TGT221021P00150000 | 2022-08-10 12:43PM EDT | 150.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 19 | 770 | 6.25% |
| TGT221021P00155000 | 2022-08-10 3:03PM EDT | 155.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 556 | 1,670 | 6.25% |
| TGT221021P00160000 | 2022-08-10 3:38PM EDT | 160.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 164 | 825 | 3.13% |
| TGT221021P00165000 | 2022-08-10 1:57PM EDT | 165.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,182 | 1.56% |
| TGT221021P00170000 | 2022-08-10 3:59PM EDT | 170.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 135 | 1,016 | 0.00% |
| TGT221021P00175000 | 2022-08-10 3:52PM EDT | 175.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 156 | 436 | 0.00% |
| TGT221021P00180000 | 2022-08-10 2:46PM EDT | 180.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 34 | 340 | 0.00% |
| TGT221021P00185000 | 2022-08-10 3:49PM EDT | 185.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 19 | 380 | 0.00% |
| TGT221021P00190000 | 2022-08-10 3:25PM EDT | 190.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 11 | 279 | 0.00% |
| TGT221021P00195000 | 2022-08-09 1:42PM EDT | 195.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 8 | 216 | 0.00% |
| TGT221021P00200000 | 2022-08-10 3:46PM EDT | 200.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 867 | 0.00% |
| TGT221021P00210000 | 2022-08-09 3:10PM EDT | 210.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 16 | 557 | 0.00% |
| TGT221021P00220000 | 2022-08-05 10:59AM EDT | 220.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| TGT221021P00230000 | 2022-07-22 3:41PM EDT | 230.00 | 73.62 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 0.00% |
| TGT221021P00240000 | 2022-08-03 11:45AM EDT | 240.00 | 73.24 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| TGT221021P00250000 | 2022-06-16 10:35AM EDT | 250.00 | 105.00 | 103.35 | 104.85 | 0.00 | - | 5 | 66 | 152.16% |
| TGT221021P00260000 | 2022-08-02 2:31PM EDT | 260.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TGT221021P00270000 | 2022-07-18 12:20PM EDT | 270.00 | 118.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TGT221021P00280000 | 2022-07-18 2:37PM EDT | 280.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TGT221021P00290000 | 2022-08-02 2:49PM EDT | 290.00 | 126.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TGT221021P00300000 | 2022-05-02 11:57AM EDT | 300.00 | 73.65 | 142.25 | 144.50 | 0.00 | - | 1 | 0 | 139.14% |
| TGT221021P00310000 | 2022-07-18 1:00PM EDT | 310.00 | 158.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TGT221021P00360000 | 2022-05-16 12:05AM EDT | 360.00 | 134.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
