Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230120C00075000 | 2022-08-01 9:36AM EDT | 75.00 | 93.80 | 96.35 | 97.05 | 0.00 | - | 1 | 9 | 0.00% |
| TGT230120C00080000 | 2022-08-01 12:17PM EDT | 80.00 | 86.85 | 91.50 | 92.05 | 0.00 | - | 5 | 12 | 0.00% |
| TGT230120C00085000 | 2022-08-01 9:35AM EDT | 85.00 | 83.15 | 86.55 | 87.30 | 0.00 | - | 5 | 5 | 0.00% |
| TGT230120C00090000 | 2022-08-08 12:17PM EDT | 90.00 | 79.30 | 81.80 | 82.25 | 0.00 | - | 11 | 14 | 0.00% |
| TGT230120C00095000 | 2022-08-08 12:17PM EDT | 95.00 | 74.40 | 77.00 | 77.70 | 0.00 | - | 7 | 9 | 41.31% |
| TGT230120C00100000 | 2022-08-04 11:11AM EDT | 100.00 | 67.60 | 72.20 | 73.00 | 0.00 | - | 2 | 64 | 44.17% |
| TGT230120C00105000 | 2022-08-10 9:43AM EDT | 105.00 | 66.90 | 67.70 | 68.45 | +4.75 | +7.64% | 2 | 73 | 46.12% |
| TGT230120C00110000 | 2022-08-08 10:10AM EDT | 110.00 | 60.95 | 63.10 | 63.65 | 0.00 | - | 1 | 191 | 44.26% |
| TGT230120C00115000 | 2022-08-04 10:46AM EDT | 115.00 | 54.10 | 58.60 | 59.00 | 0.00 | - | 5 | 102 | 43.29% |
| TGT230120C00120000 | 2022-08-03 1:20PM EDT | 120.00 | 51.40 | 54.15 | 54.70 | 0.00 | - | 2 | 169 | 43.86% |
| TGT230120C00125000 | 2022-08-09 10:12AM EDT | 125.00 | 43.70 | 49.85 | 50.30 | 0.00 | - | 2 | 210 | 43.04% |
| TGT230120C00130000 | 2022-08-08 10:20AM EDT | 130.00 | 44.50 | 45.60 | 46.05 | 0.00 | - | 1 | 160 | 42.36% |
| TGT230120C00135000 | 2022-08-10 10:58AM EDT | 135.00 | 41.92 | 41.60 | 42.00 | +5.97 | +16.61% | 1 | 141 | 41.90% |
| TGT230120C00140000 | 2022-08-04 2:11PM EDT | 140.00 | 32.90 | 37.70 | 38.15 | 0.00 | - | 7 | 365 | 41.54% |
| TGT230120C00145000 | 2022-08-09 12:29PM EDT | 145.00 | 28.70 | 33.85 | 34.25 | 0.00 | - | 1 | 290 | 40.49% |
| TGT230120C00150000 | 2022-08-09 11:46AM EDT | 150.00 | 25.82 | 30.30 | 30.65 | 0.00 | - | 3 | 578 | 39.82% |
| TGT230120C00155000 | 2022-08-10 11:12AM EDT | 155.00 | 27.48 | 26.90 | 27.35 | +5.28 | +23.78% | 16 | 1,217 | 39.43% |
| TGT230120C00160000 | 2022-08-10 10:39AM EDT | 160.00 | 24.00 | 23.65 | 24.15 | +4.55 | +23.39% | 8 | 792 | 38.76% |
| TGT230120C00165000 | 2022-08-10 11:30AM EDT | 165.00 | 21.35 | 20.75 | 21.15 | +4.25 | +24.85% | 14 | 1,199 | 38.08% |
| TGT230120C00170000 | 2022-08-10 11:04AM EDT | 170.00 | 18.60 | 18.00 | 18.40 | +3.90 | +26.53% | 6 | 1,266 | 37.48% |
| TGT230120C00175000 | 2022-08-10 10:58AM EDT | 175.00 | 15.70 | 15.50 | 15.85 | +2.50 | +18.94% | 13 | 1,505 | 36.83% |
| TGT230120C00180000 | 2022-08-10 11:27AM EDT | 180.00 | 13.78 | 13.25 | 13.55 | +3.33 | +31.87% | 5 | 1,016 | 36.24% |
| TGT230120C00185000 | 2022-08-10 10:19AM EDT | 185.00 | 10.60 | 11.25 | 11.55 | +1.95 | +22.54% | 1 | 767 | 35.82% |
| TGT230120C00190000 | 2022-08-10 11:23AM EDT | 190.00 | 10.10 | 9.45 | 9.80 | +2.68 | +36.12% | 1 | 2,690 | 35.49% |
| TGT230120C00195000 | 2022-08-10 9:57AM EDT | 195.00 | 7.35 | 7.95 | 8.25 | +1.20 | +19.51% | 3 | 3,316 | 35.14% |
| TGT230120C00200000 | 2022-08-10 11:20AM EDT | 200.00 | 7.00 | 6.65 | 6.90 | +1.90 | +37.25% | 5 | 3,391 | 34.83% |
| TGT230120C00210000 | 2022-08-10 10:15AM EDT | 210.00 | 4.25 | 4.45 | 4.70 | +0.95 | +28.79% | 9 | 936 | 34.17% |
| TGT230120C00220000 | 2022-08-10 10:29AM EDT | 220.00 | 3.20 | 2.89 | 3.10 | +1.02 | +46.79% | 2 | 1,911 | 33.53% |
| TGT230120C00230000 | 2022-08-10 9:43AM EDT | 230.00 | 1.88 | 1.96 | 2.09 | +0.38 | +25.33% | 4 | 2,106 | 33.41% |
| TGT230120C00240000 | 2022-08-10 9:43AM EDT | 240.00 | 1.23 | 1.28 | 1.38 | +0.25 | +25.51% | 10 | 1,882 | 33.25% |
| TGT230120C00250000 | 2022-08-10 11:04AM EDT | 250.00 | 0.89 | 0.83 | 0.90 | +0.25 | +39.06% | 35 | 1,880 | 33.12% |
| TGT230120C00260000 | 2022-08-10 11:43AM EDT | 260.00 | 0.53 | 0.53 | 0.65 | +0.13 | +32.50% | 4 | 885 | 33.67% |
| TGT230120C00270000 | 2022-08-10 11:25AM EDT | 270.00 | 0.41 | 0.35 | 0.45 | +0.13 | +46.43% | 1 | 1,262 | 33.94% |
| TGT230120C00280000 | 2022-08-10 9:53AM EDT | 280.00 | 0.27 | 0.20 | 0.41 | +0.07 | +35.00% | 24 | 2,548 | 35.62% |
| TGT230120C00290000 | 2022-08-09 2:49PM EDT | 290.00 | 0.15 | 0.07 | 0.27 | 0.00 | - | 2 | 954 | 35.47% |
| TGT230120C00300000 | 2022-08-10 9:43AM EDT | 300.00 | 0.24 | 0.05 | 0.27 | +0.11 | +84.62% | 2 | 975 | 37.38% |
| TGT230120C00310000 | 2022-08-09 12:58PM EDT | 310.00 | 0.11 | 0.02 | 0.18 | +0.02 | +22.22% | 1 | 1,307 | 37.21% |
| TGT230120C00320000 | 2022-08-09 10:44AM EDT | 320.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 220 | 636 | 37.99% |
| TGT230120C00330000 | 2022-07-11 9:58AM EDT | 330.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 50 | 221 | 40.48% |
| TGT230120C00340000 | 2022-06-28 9:57AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 58 | 372 | 39.26% |
| TGT230120C00350000 | 2022-08-08 3:19PM EDT | 350.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 581 | 42.29% |
| TGT230120C00360000 | 2022-06-07 3:24PM EDT | 360.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 405 | 42.09% |
| TGT230120C00370000 | 2022-07-13 2:36PM EDT | 370.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 56 | 43.85% |
| TGT230120C00380000 | 2022-06-21 9:32AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 25.00% |
| TGT230120C00390000 | 2022-07-27 9:38AM EDT | 390.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 46.00% |
| TGT230120C00400000 | 2022-08-09 10:45AM EDT | 400.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 29 | 443 | 44.14% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230120P00075000 | 2022-08-10 11:16AM EDT | 75.00 | 0.49 | 0.46 | 0.49 | -0.19 | -27.94% | 10 | 577 | 64.01% |
| TGT230120P00080000 | 2022-08-05 1:41PM EDT | 80.00 | 0.65 | 0.45 | 0.68 | 0.00 | - | 2 | 279 | 61.26% |
| TGT230120P00085000 | 2022-08-04 11:54AM EDT | 85.00 | 0.80 | 0.61 | 0.82 | 0.00 | - | 2 | 769 | 59.38% |
| TGT230120P00090000 | 2022-08-09 11:03AM EDT | 90.00 | 1.10 | 0.82 | 1.06 | 0.00 | - | 2 | 308 | 58.11% |
| TGT230120P00095000 | 2022-08-05 1:55PM EDT | 95.00 | 1.28 | 1.05 | 1.27 | 0.00 | - | 2 | 287 | 56.30% |
| TGT230120P00100000 | 2022-08-08 1:36PM EDT | 100.00 | 1.55 | 1.40 | 1.51 | 0.00 | - | 2 | 1,160 | 54.87% |
| TGT230120P00105000 | 2022-08-08 11:08AM EDT | 105.00 | 1.80 | 1.66 | 1.78 | 0.00 | - | 1 | 1,300 | 52.83% |
| TGT230120P00110000 | 2022-08-10 10:53AM EDT | 110.00 | 2.08 | 2.03 | 2.18 | -0.11 | -5.02% | 4 | 454 | 51.36% |
| TGT230120P00115000 | 2022-08-10 11:04AM EDT | 115.00 | 2.50 | 2.48 | 2.58 | -0.55 | -18.03% | 9 | 1,670 | 50.05% |
| TGT230120P00120000 | 2022-08-10 9:58AM EDT | 120.00 | 3.23 | 2.98 | 3.15 | -0.47 | -12.70% | 1 | 945 | 48.84% |
| TGT230120P00125000 | 2022-08-10 11:16AM EDT | 125.00 | 3.65 | 3.60 | 3.75 | -0.20 | -5.19% | 8 | 2,150 | 47.38% |
| TGT230120P00130000 | 2022-08-10 9:41AM EDT | 130.00 | 4.55 | 4.30 | 4.50 | -0.55 | -10.78% | 6 | 1,406 | 46.16% |
| TGT230120P00135000 | 2022-08-10 10:37AM EDT | 135.00 | 5.20 | 5.15 | 5.35 | -1.25 | -19.38% | 12 | 818 | 44.92% |
| TGT230120P00140000 | 2022-08-10 10:07AM EDT | 140.00 | 6.35 | 6.15 | 6.40 | -0.80 | -11.19% | 8 | 1,147 | 43.93% |
| TGT230120P00145000 | 2022-08-10 10:14AM EDT | 145.00 | 7.65 | 7.30 | 7.55 | -0.80 | -9.47% | 13 | 1,763 | 42.82% |
| TGT230120P00150000 | 2022-08-10 11:34AM EDT | 150.00 | 8.75 | 8.65 | 8.90 | -1.75 | -16.67% | 10 | 2,192 | 41.84% |
| TGT230120P00155000 | 2022-08-10 10:47AM EDT | 155.00 | 10.36 | 10.15 | 10.50 | -2.24 | -17.78% | 8 | 1,750 | 41.07% |
| TGT230120P00160000 | 2022-08-10 11:12AM EDT | 160.00 | 11.78 | 11.90 | 12.25 | -2.97 | -20.14% | 14 | 1,335 | 40.20% |
| TGT230120P00165000 | 2022-08-10 11:01AM EDT | 165.00 | 13.90 | 13.95 | 14.25 | -2.15 | -13.40% | 6 | 810 | 39.46% |
| TGT230120P00170000 | 2022-08-10 10:57AM EDT | 170.00 | 16.20 | 16.10 | 16.50 | -2.15 | -11.72% | 8 | 1,390 | 38.82% |
| TGT230120P00175000 | 2022-08-10 10:53AM EDT | 175.00 | 18.70 | 18.60 | 19.00 | -3.45 | -15.58% | 2 | 674 | 38.26% |
| TGT230120P00180000 | 2022-08-09 3:59PM EDT | 180.00 | 25.20 | 21.30 | 21.70 | 0.00 | - | 2 | 2,567 | 37.67% |
| TGT230120P00185000 | 2022-08-10 11:37AM EDT | 185.00 | 24.30 | 24.25 | 24.70 | -4.61 | -15.95% | 4 | 2,900 | 37.27% |
| TGT230120P00190000 | 2022-08-10 11:17AM EDT | 190.00 | 27.30 | 27.50 | 27.95 | -5.15 | -15.87% | 2 | 1,006 | 36.97% |
| TGT230120P00195000 | 2022-08-10 11:40AM EDT | 195.00 | 31.00 | 30.80 | 31.35 | -5.20 | -14.36% | 3 | 1,300 | 36.57% |
| TGT230120P00200000 | 2022-08-08 1:41PM EDT | 200.00 | 37.91 | 34.40 | 35.00 | 0.00 | - | 3 | 2,065 | 36.33% |
| TGT230120P00210000 | 2022-08-10 10:42AM EDT | 210.00 | 42.85 | 42.50 | 42.95 | -5.27 | -10.95% | 1 | 1,549 | 36.29% |
| TGT230120P00220000 | 2022-08-10 10:54AM EDT | 220.00 | 51.30 | 51.10 | 51.80 | -4.60 | -8.23% | 2 | 4,058 | 37.48% |
| TGT230120P00230000 | 2022-08-04 11:07AM EDT | 230.00 | 65.00 | 59.95 | 60.60 | 0.00 | - | 1 | 1,890 | 37.43% |
| TGT230120P00240000 | 2022-08-08 11:13AM EDT | 240.00 | 71.07 | 69.40 | 70.10 | 0.00 | - | 1 | 1,515 | 39.03% |
| TGT230120P00250000 | 2022-07-29 10:47AM EDT | 250.00 | 88.85 | 78.90 | 79.75 | 0.00 | - | 15 | 1,602 | 40.74% |
| TGT230120P00260000 | 2022-07-11 2:48PM EDT | 260.00 | 113.53 | 88.85 | 89.85 | 0.00 | - | 3 | 343 | 44.20% |
| TGT230120P00270000 | 2022-06-14 12:04PM EDT | 270.00 | 127.14 | 123.70 | 124.65 | 0.00 | - | 2 | 179 | 112.51% |
| TGT230120P00280000 | 2022-06-14 12:04PM EDT | 280.00 | 137.12 | 133.75 | 134.65 | 0.00 | - | 2 | 146 | 116.14% |
| TGT230120P00290000 | 2022-05-17 1:53PM EDT | 290.00 | 78.65 | 146.35 | 148.05 | 0.00 | - | 10 | 27 | 126.18% |
| TGT230120P00300000 | 2022-05-23 1:54PM EDT | 300.00 | 146.00 | 158.45 | 160.00 | 0.00 | - | 1 | 0 | 133.87% |
| TGT230120P00310000 | 2022-05-16 11:33AM EDT | 310.00 | 95.00 | 161.85 | 163.30 | 0.00 | - | 2 | 3 | 122.10% |
| TGT230120P00320000 | 2022-01-04 1:45PM EDT | 320.00 | 90.45 | 107.80 | 111.85 | 0.00 | - | 3 | 37 | 0.00% |
| TGT230120P00330000 | 2022-05-18 12:22PM EDT | 330.00 | 169.00 | 189.60 | 191.00 | 0.00 | - | 2 | 13 | 145.06% |
| TGT230120P00340000 | 2021-11-19 2:48PM EDT | 340.00 | 95.81 | 118.95 | 121.75 | 0.00 | - | 1 | 61 | 0.00% |
| TGT230120P00350000 | 2021-12-10 4:42PM EDT | 350.00 | 115.95 | 121.05 | 124.35 | 0.00 | - | 4 | 47 | 0.00% |
| TGT230120P00360000 | 2021-12-21 12:00PM EDT | 360.00 | 144.05 | 143.00 | 146.95 | 0.00 | - | 2 | 51 | 0.00% |
| TGT230120P00370000 | 2022-04-22 9:36AM EDT | 370.00 | 124.75 | 213.50 | 215.50 | 0.00 | - | 1 | 41 | 118.18% |
| TGT230120P00380000 | 2021-11-29 1:05PM EDT | 380.00 | 133.05 | 153.35 | 154.40 | 0.00 | - | 1 | 97 | 0.00% |
| TGT230120P00390000 | 2021-12-14 11:19AM EDT | 390.00 | 158.75 | 164.35 | 167.75 | 0.00 | - | 2 | 50 | 0.00% |
| TGT230120P00400000 | 2022-07-15 2:54PM EDT | 400.00 | 253.85 | 228.90 | 229.85 | 0.00 | - | - | 1 | 70.97% |
© 2022 Yahoo. All rights reserved.
