Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230217C00085000 | 2022-11-16 12:03PM EST | 85.00 | 73.79 | 61.50 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| TGT230217C00100000 | 2023-01-10 11:08AM EST | 100.00 | 55.75 | 79.95 | 80.75 | 0.00 | - | 5 | 4 | 0.00% |
| TGT230217C00105000 | 2022-12-23 3:11PM EST | 105.00 | 38.60 | 57.10 | 57.80 | 0.00 | - | 2 | 1 | 0.00% |
| TGT230217C00110000 | 2022-12-23 3:10PM EST | 110.00 | 33.80 | 52.15 | 52.90 | 0.00 | - | 2 | 1 | 0.00% |
| TGT230217C00115000 | 2023-01-24 1:09PM EST | 115.00 | 48.80 | 64.85 | 65.90 | 0.00 | - | 3 | 4 | 0.00% |
| TGT230217C00120000 | 2023-01-11 12:05PM EST | 120.00 | 37.75 | 60.15 | 61.05 | 0.00 | - | 2 | 6 | 0.00% |
| TGT230217C00125000 | 2023-01-20 11:18AM EST | 125.00 | 36.75 | 54.90 | 56.00 | 0.00 | - | 1 | 2 | 0.00% |
| TGT230217C00130000 | 2023-01-09 11:06AM EST | 130.00 | 30.43 | 50.35 | 50.90 | 0.00 | - | 1 | 25 | 0.00% |
| TGT230217C00135000 | 2023-02-02 10:35AM EST | 135.00 | 45.59 | 45.20 | 45.95 | +10.29 | +29.15% | 2 | 47 | 0.00% |
| TGT230217C00140000 | 2023-01-24 12:50PM EST | 140.00 | 23.99 | 40.25 | 41.05 | 0.00 | - | 20 | 119 | 0.00% |
| TGT230217C00145000 | 2023-02-02 10:35AM EST | 145.00 | 35.61 | 35.00 | 35.90 | +4.86 | +15.80% | 1 | 501 | 0.00% |
| TGT230217C00148000 | 2023-02-01 3:17PM EST | 148.00 | 27.53 | 32.35 | 33.05 | 0.00 | - | 1 | 23 | 0.00% |
| TGT230217C00149000 | 2023-01-23 11:15AM EST | 149.00 | 15.80 | 31.10 | 32.00 | 0.00 | - | - | 1 | 0.00% |
| TGT230217C00150000 | 2023-02-02 9:35AM EST | 150.00 | 28.66 | 30.20 | 30.90 | +1.91 | +7.14% | 7 | 1,454 | 0.00% |
| TGT230217C00152500 | 2023-01-31 9:36AM EST | 152.50 | 17.28 | 27.75 | 28.50 | 0.00 | - | 16 | 33 | 0.00% |
| TGT230217C00155000 | 2023-02-02 10:32AM EST | 155.00 | 25.66 | 25.50 | 26.05 | +3.01 | +13.29% | 3 | 1,174 | 0.00% |
| TGT230217C00157500 | 2023-01-31 3:58PM EST | 157.50 | 15.33 | 22.85 | 23.35 | 0.00 | - | 1 | 13 | 0.00% |
| TGT230217C00160000 | 2023-02-02 10:35AM EST | 160.00 | 20.65 | 20.55 | 20.90 | +3.15 | +18.00% | 17 | 6,498 | 0.00% |
| TGT230217C00162500 | 2023-01-31 10:49AM EST | 162.50 | 9.25 | 18.15 | 18.60 | 0.00 | - | 8 | 160 | 0.00% |
| TGT230217C00165000 | 2023-02-02 10:22AM EST | 165.00 | 14.95 | 15.65 | 16.15 | +2.26 | +17.81% | 25 | 3,096 | 0.00% |
| TGT230217C00167500 | 2023-02-02 9:49AM EST | 167.50 | 12.90 | 13.30 | 13.65 | +4.36 | +51.05% | 3 | 214 | 0.00% |
| TGT230217C00170000 | 2023-02-02 10:36AM EST | 170.00 | 11.35 | 11.20 | 11.35 | +2.50 | +28.25% | 41 | 4,754 | 19.39% |
| TGT230217C00172500 | 2023-02-02 10:35AM EST | 172.50 | 9.05 | 8.95 | 9.15 | +2.35 | +35.07% | 31 | 472 | 20.51% |
| TGT230217C00175000 | 2023-02-02 10:33AM EST | 175.00 | 7.30 | 7.25 | 7.35 | +2.25 | +44.55% | 80 | 2,579 | 22.95% |
| TGT230217C00177500 | 2023-02-02 10:33AM EST | 177.50 | 5.55 | 5.30 | 5.50 | +1.80 | +48.00% | 42 | 415 | 22.36% |
| TGT230217C00180000 | 2023-02-02 10:36AM EST | 180.00 | 3.90 | 3.85 | 4.00 | +1.51 | +63.18% | 141 | 1,660 | 22.43% |
| TGT230217C00182500 | 2023-02-02 10:27AM EST | 182.50 | 2.68 | 2.67 | 2.78 | +1.05 | +64.42% | 36 | 110 | 22.41% |
| TGT230217C00185000 | 2023-02-02 10:36AM EST | 185.00 | 1.80 | 1.77 | 1.84 | +0.73 | +68.22% | 46 | 1,471 | 22.36% |
| TGT230217C00187500 | 2023-02-01 3:37PM EST | 187.50 | 0.96 | 1.15 | 1.21 | +0.43 | +81.13% | 4 | 54 | 22.75% |
| TGT230217C00190000 | 2023-02-02 10:29AM EST | 190.00 | 0.68 | 0.74 | 0.78 | +0.33 | +94.29% | 32 | 2,352 | 23.19% |
| TGT230217C00195000 | 2023-02-02 10:32AM EST | 195.00 | 0.29 | 0.29 | 0.31 | +0.14 | +93.33% | 19 | 593 | 24.17% |
| TGT230217C00200000 | 2023-02-02 10:34AM EST | 200.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 485 | 302 | 25.59% |
| TGT230217C00210000 | 2023-02-02 10:33AM EST | 210.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 83 | 201 | 30.08% |
| TGT230217C00215000 | 2023-02-02 9:57AM EST | 215.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 38 | 33.20% |
| TGT230217C00220000 | 2023-02-02 10:33AM EST | 220.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 47 | 98 | 35.16% |
| TGT230217C00230000 | 2023-01-23 3:28PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 152 | 39.84% |
| TGT230217C00240000 | 2022-12-05 2:32PM EST | 240.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 46.09% |
| TGT230217C00250000 | 2023-01-31 9:44AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 242 | 51.56% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230217P00085000 | 2023-01-20 10:33AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 333 | 112.50% |
| TGT230217P00090000 | 2023-01-20 10:33AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 220 | 103.13% |
| TGT230217P00095000 | 2023-01-23 3:26PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,002 | 1,102 | 96.88% |
| TGT230217P00100000 | 2023-02-01 3:50PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 89.06% |
| TGT230217P00105000 | 2023-02-02 10:28AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 412 | 81.25% |
| TGT230217P00110000 | 2023-02-01 2:47PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 75.00% |
| TGT230217P00115000 | 2023-01-31 12:32PM EST | 115.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 301 | 68.75% |
| TGT230217P00120000 | 2023-02-02 10:26AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 821 | 62.50% |
| TGT230217P00125000 | 2023-02-02 10:18AM EST | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 749 | 63.28% |
| TGT230217P00130000 | 2023-02-02 9:56AM EST | 130.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 1,494 | 57.03% |
| TGT230217P00135000 | 2023-02-02 10:23AM EST | 135.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 21 | 1,861 | 55.86% |
| TGT230217P00140000 | 2023-02-02 10:23AM EST | 140.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3 | 3,632 | 51.17% |
| TGT230217P00145000 | 2023-02-02 10:15AM EST | 145.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 13 | 3,675 | 47.46% |
| TGT230217P00148000 | 2023-02-01 3:57PM EST | 148.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 1 | 31 | 45.12% |
| TGT230217P00149000 | 2023-02-01 3:56PM EST | 149.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 12 | 43 | 44.53% |
| TGT230217P00150000 | 2023-02-02 10:33AM EST | 150.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 39 | 3,777 | 43.85% |
| TGT230217P00152500 | 2023-02-02 10:19AM EST | 152.50 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 4 | 90 | 42.09% |
| TGT230217P00155000 | 2023-02-02 10:21AM EST | 155.00 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 34 | 3,031 | 40.38% |
| TGT230217P00157500 | 2023-02-02 10:19AM EST | 157.50 | 0.23 | 0.21 | 0.23 | -0.09 | -28.12% | 5 | 510 | 38.57% |
| TGT230217P00160000 | 2023-02-02 10:33AM EST | 160.00 | 0.29 | 0.29 | 0.31 | -0.15 | -34.09% | 90 | 4,402 | 37.16% |
| TGT230217P00162500 | 2023-02-02 10:33AM EST | 162.50 | 0.40 | 0.40 | 0.42 | -0.26 | -39.39% | 23 | 1,430 | 35.79% |
| TGT230217P00165000 | 2023-02-02 10:30AM EST | 165.00 | 0.57 | 0.54 | 0.56 | -0.22 | -27.85% | 72 | 1,506 | 34.25% |
| TGT230217P00167500 | 2023-02-02 10:18AM EST | 167.50 | 0.87 | 0.77 | 0.79 | -0.25 | -22.32% | 32 | 494 | 33.28% |
| TGT230217P00170000 | 2023-02-02 10:33AM EST | 170.00 | 1.10 | 1.08 | 1.12 | -0.45 | -29.03% | 29 | 594 | 32.47% |
| TGT230217P00172500 | 2023-02-02 10:18AM EST | 172.50 | 1.74 | 1.53 | 1.58 | -0.65 | -27.20% | 13 | 372 | 31.81% |
| TGT230217P00175000 | 2023-02-02 10:25AM EST | 175.00 | 2.23 | 2.14 | 2.21 | -1.02 | -31.38% | 42 | 163 | 31.34% |
| TGT230217P00177500 | 2023-02-02 10:31AM EST | 177.50 | 3.00 | 2.93 | 3.05 | -1.45 | -32.58% | 27 | 86 | 31.09% |
| TGT230217P00180000 | 2023-02-02 10:29AM EST | 180.00 | 4.30 | 4.05 | 4.20 | -1.50 | -25.86% | 3 | 126 | 31.58% |
| TGT230217P00182500 | 2023-02-02 9:58AM EST | 182.50 | 6.65 | 5.40 | 5.55 | -6.90 | -50.92% | 4 | 48 | 31.98% |
| TGT230217P00185000 | 2023-02-02 10:29AM EST | 185.00 | 7.40 | 6.95 | 7.25 | -7.30 | -49.66% | 23 | 28 | 33.41% |
| TGT230217P00187500 | 2023-02-01 3:56PM EST | 187.50 | 11.35 | 8.95 | 9.10 | 0.00 | - | 9 | 46 | 34.77% |
| TGT230217P00190000 | 2023-01-27 12:42PM EST | 190.00 | 20.55 | 10.85 | 11.30 | 0.00 | - | 1 | 1 | 37.81% |
| TGT230217P00195000 | 2023-02-02 10:24AM EST | 195.00 | 16.25 | 15.55 | 16.00 | -35.55 | -68.63% | 1 | 0 | 44.75% |
| TGT230217P00200000 | 2023-01-20 11:38AM EST | 200.00 | 38.75 | 20.40 | 20.70 | 0.00 | - | 3 | 5 | 50.29% |
| TGT230217P00210000 | 2022-11-21 1:13PM EST | 210.00 | 52.70 | 67.25 | 68.20 | 0.00 | - | 3 | 0 | 325.34% |
| TGT230217P00220000 | 2022-11-15 11:43AM EST | 220.00 | 42.30 | 73.00 | 73.80 | 0.00 | - | 1 | 0 | 315.05% |
| TGT230217P00230000 | 2022-11-15 9:49AM EST | 230.00 | 52.85 | 81.80 | 82.95 | 0.00 | - | 10 | 0 | 325.16% |
© 2023 Yahoo. All rights reserved.
