Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221216C00130000 | 2021-12-21 3:04PM EDT | 130.00 | 91.70 | 99.40 | 101.45 | 0.00 | - | - | 22 | 200.68% |
| TGT221216C00160000 | 2021-12-13 1:06AM EDT | 160.00 | 82.00 | 71.25 | 74.25 | 0.00 | - | 1 | 1 | 149.81% |
| TGT221216C00165000 | 2021-12-30 4:10PM EDT | 165.00 | 71.01 | 67.45 | 68.50 | 0.00 | - | 1 | 16 | 142.08% |
| TGT221216C00170000 | 2021-12-28 11:31AM EDT | 170.00 | 61.75 | 63.15 | 64.25 | 0.00 | - | - | 0 | 135.71% |
| TGT221216C00175000 | 2021-12-30 4:10PM EDT | 175.00 | 62.60 | 59.10 | 60.25 | 0.00 | - | - | 1 | 130.04% |
| TGT221216C00180000 | 2021-12-28 11:04AM EDT | 180.00 | 52.75 | 55.10 | 56.15 | 0.00 | - | 1 | 4 | 124.40% |
| TGT221216C00190000 | 2021-12-27 10:46AM EDT | 190.00 | 43.28 | 47.35 | 48.70 | 0.00 | - | 3 | 4 | 114.36% |
| TGT221216C00195000 | 2021-12-29 12:02PM EDT | 195.00 | 44.76 | 43.65 | 45.45 | 0.00 | - | 5 | 6 | 110.03% |
| TGT221216C00200000 | 2022-01-04 2:14PM EDT | 200.00 | 45.50 | 39.85 | 42.05 | 0.00 | - | 5 | 68 | 105.42% |
| TGT221216C00210000 | 2022-01-03 12:40PM EDT | 210.00 | 35.05 | 34.30 | 35.70 | 0.00 | - | 1 | 6 | 98.59% |
| TGT221216C00220000 | 2022-01-05 10:58AM EDT | 220.00 | 32.00 | 28.60 | 29.70 | +0.05 | +0.16% | 1 | 83 | 91.60% |
| TGT221216C00230000 | 2022-01-05 4:56PM EDT | 230.00 | 24.20 | 23.75 | 24.80 | -3.05 | -11.19% | 1 | 34 | 86.12% |
| TGT221216C00240000 | 2022-01-05 1:29PM EDT | 240.00 | 22.09 | 19.45 | 20.65 | +1.99 | +9.90% | 2 | 59 | 81.41% |
| TGT221216C00250000 | 2022-01-03 1:52PM EDT | 250.00 | 16.95 | 15.95 | 16.95 | 0.00 | - | 2 | 40 | 77.40% |
| TGT221216C00260000 | 2022-01-04 11:06AM EDT | 260.00 | 14.46 | 12.90 | 13.95 | 0.00 | - | 2 | 17 | 73.99% |
| TGT221216C00270000 | 2022-01-03 4:59PM EDT | 270.00 | 11.60 | 10.40 | 11.35 | 0.00 | - | 13 | 11 | 71.01% |
| TGT221216C00280000 | 2021-12-30 10:32AM EDT | 280.00 | 9.10 | 8.50 | 9.25 | 0.00 | - | 2 | 10 | 68.74% |
| TGT221216C00290000 | 2022-01-04 1:21PM EDT | 290.00 | 8.20 | 6.90 | 7.50 | 0.00 | - | 7 | 2 | 66.71% |
| TGT221216C00300000 | 2022-01-05 11:26AM EDT | 300.00 | 6.95 | 5.55 | 6.15 | +0.50 | +7.75% | 10 | 27 | 65.03% |
| TGT221216C00320000 | 2021-12-31 10:32AM EDT | 320.00 | 4.35 | 3.60 | 4.10 | 0.00 | - | 1 | 3 | 62.32% |
| TGT221216C00330000 | 2021-12-30 3:31PM EDT | 330.00 | 3.45 | 3.00 | 3.40 | 0.00 | - | - | 13 | 61.57% |
| TGT221216C00340000 | 2021-12-13 1:06AM EDT | 340.00 | 4.70 | 2.42 | 2.83 | 0.00 | - | - | 3 | 60.73% |
| TGT221216C00350000 | 2021-12-20 11:52AM EDT | 350.00 | 1.89 | 2.01 | 2.35 | 0.00 | - | 5 | 6 | 60.13% |
| TGT221216C00380000 | 2021-12-20 11:29AM EDT | 380.00 | 1.00 | 1.18 | 1.69 | 0.00 | - | 1 | 9 | 60.08% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221216P00125000 | 2021-12-30 11:51AM EDT | 125.00 | 1.42 | 1.08 | 2.04 | 0.00 | - | 50 | 256 | 32.96% |
| TGT221216P00130000 | 2021-12-27 12:52PM EDT | 130.00 | 1.95 | 1.27 | 1.99 | 0.00 | - | 14 | 21 | 29.37% |
| TGT221216P00135000 | 2021-12-16 2:29PM EDT | 135.00 | 2.17 | 1.99 | 2.32 | 0.00 | - | - | 1 | 27.41% |
| TGT221216P00140000 | 2021-12-28 11:33AM EDT | 140.00 | 2.55 | 2.36 | 2.88 | 0.00 | - | 212 | 194 | 26.01% |
| TGT221216P00145000 | 2021-12-22 2:47PM EDT | 145.00 | 3.39 | 2.75 | 3.05 | 0.00 | - | - | 4 | 23.08% |
| TGT221216P00150000 | 2022-01-05 1:48PM EDT | 150.00 | 3.13 | 3.20 | 3.45 | -0.12 | -3.69% | 1 | 2 | 20.67% |
| TGT221216P00155000 | 2021-12-20 3:10PM EDT | 155.00 | 5.30 | 3.75 | 4.05 | 0.00 | - | 6 | 9 | 18.49% |
| TGT221216P00160000 | 2022-01-05 11:48AM EDT | 160.00 | 4.02 | 4.35 | 4.65 | +0.27 | +7.20% | 1 | 3 | 15.88% |
| TGT221216P00175000 | 2021-12-30 3:31PM EDT | 175.00 | 6.30 | 6.80 | 7.05 | 0.00 | - | 10 | 11 | 0.00% |
| TGT221216P00180000 | 2021-12-29 12:06PM EDT | 180.00 | 7.97 | 7.80 | 8.10 | 0.00 | - | 1 | 3 | 0.00% |
| TGT221216P00185000 | 2021-12-06 11:41AM EDT | 185.00 | 7.55 | 8.00 | 8.45 | 0.00 | - | 3 | 15 | 0.00% |
| TGT221216P00195000 | 2022-01-05 10:43AM EDT | 195.00 | 10.76 | 11.65 | 12.30 | -1.07 | -9.04% | 35 | 53 | 0.00% |
| TGT221216P00200000 | 2021-12-31 10:46AM EDT | 200.00 | 13.00 | 13.05 | 13.65 | 0.00 | - | 1 | 30 | 0.00% |
| TGT221216P00210000 | 2022-01-05 10:43AM EDT | 210.00 | 15.65 | 16.70 | 17.70 | -1.51 | -8.80% | 35 | 42 | 0.00% |
| TGT221216P00220000 | 2021-12-30 2:25PM EDT | 220.00 | 19.80 | 21.00 | 22.35 | 0.00 | - | 1 | 46 | 0.00% |
| TGT221216P00230000 | 2022-01-04 4:40PM EDT | 230.00 | 24.10 | 25.95 | 27.30 | 0.00 | - | 10 | 39 | 0.00% |
| TGT221216P00240000 | 2022-01-03 3:41PM EDT | 240.00 | 30.50 | 31.55 | 32.50 | 0.00 | - | 1 | 16 | 0.00% |
| TGT221216P00250000 | 2021-12-28 11:44AM EDT | 250.00 | 39.95 | 38.05 | 39.00 | 0.00 | - | 10 | 13 | 0.00% |
| TGT221216P00260000 | 2021-12-27 11:19AM EDT | 260.00 | 50.35 | 44.60 | 46.40 | 0.00 | - | - | 7 | 0.00% |
| TGT221216P00290000 | 2021-12-17 11:45AM EDT | 290.00 | 73.60 | 67.40 | 70.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
