UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.62 +2.51 (+2.85%) GOLD FUTURES
1,773.40 -3.30 (-0.19%) DOW
34,023.26 +42.94 (+0.13%) BTC-GBP
19,611.86 -22.37 (-0.11%)
Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616C00070000 | 2022-08-17 1:24PM EDT | 70.00 | 106.25 | 103.20 | 103.80 | 0.00 | - | 2 | 15 | 54.22% |
| TGT230616C00090000 | 2022-07-29 2:17PM EDT | 90.00 | 75.43 | 84.20 | 85.20 | 0.00 | - | 15 | 1 | 52.97% |
| TGT230616C00095000 | 2022-08-16 11:36AM EDT | 95.00 | 88.01 | 79.40 | 80.70 | 0.00 | - | 5 | 6 | 51.85% |
| TGT230616C00100000 | 2022-08-17 3:45PM EDT | 100.00 | 78.00 | 75.10 | 75.70 | 0.00 | - | 5 | 7 | 48.21% |
| TGT230616C00105000 | 2022-08-03 1:18PM EDT | 105.00 | 66.42 | 70.60 | 71.20 | 0.00 | - | 6 | 0 | 46.86% |
| TGT230616C00110000 | 2022-08-16 10:24AM EDT | 110.00 | 71.94 | 66.05 | 66.75 | 0.00 | - | 1 | 25 | 45.51% |
| TGT230616C00115000 | 2022-08-17 9:53AM EDT | 115.00 | 66.05 | 61.80 | 62.50 | 0.00 | - | 3 | 24 | 44.63% |
| TGT230616C00120000 | 2022-08-16 10:24AM EDT | 120.00 | 63.49 | 57.65 | 58.05 | 0.00 | - | 1 | 11 | 42.88% |
| TGT230616C00125000 | 2022-08-16 2:36PM EDT | 125.00 | 62.85 | 53.50 | 53.95 | 0.00 | - | 3 | 4 | 41.98% |
| TGT230616C00130000 | 2022-08-17 9:34AM EDT | 130.00 | 50.75 | 49.55 | 50.10 | 0.00 | - | 5 | 34 | 41.44% |
| TGT230616C00135000 | 2022-08-04 12:17PM EDT | 135.00 | 41.89 | 45.60 | 46.20 | 0.00 | - | 2 | 31 | 40.49% |
| TGT230616C00140000 | 2022-08-17 1:04PM EDT | 140.00 | 45.34 | 41.70 | 42.30 | 0.00 | - | 1 | 37 | 39.30% |
| TGT230616C00145000 | 2022-08-16 11:02AM EDT | 145.00 | 44.80 | 38.30 | 38.70 | 0.00 | - | 9 | 33 | 38.51% |
| TGT230616C00150000 | 2022-08-17 9:53AM EDT | 150.00 | 38.61 | 34.60 | 35.50 | 0.00 | - | 1 | 47 | 38.21% |
| TGT230616C00155000 | 2022-08-18 1:12PM EDT | 155.00 | 31.20 | 31.50 | 31.95 | -3.80 | -10.86% | 1 | 34 | 36.98% |
| TGT230616C00160000 | 2022-08-18 1:52PM EDT | 160.00 | 28.08 | 28.55 | 28.90 | -3.77 | -11.84% | 4 | 133 | 36.41% |
| TGT230616C00165000 | 2022-08-15 11:11AM EDT | 165.00 | 27.30 | 25.65 | 25.95 | 0.00 | - | 1 | 33 | 35.72% |
| TGT230616C00170000 | 2022-08-18 9:31AM EDT | 170.00 | 24.61 | 22.95 | 23.25 | -0.69 | -2.73% | 1 | 229 | 35.18% |
| TGT230616C00175000 | 2022-08-17 2:26PM EDT | 175.00 | 23.20 | 20.40 | 20.85 | 0.00 | - | 15 | 137 | 34.84% |
| TGT230616C00180000 | 2022-08-18 12:38PM EDT | 180.00 | 18.10 | 18.15 | 18.50 | -2.08 | -10.31% | 10 | 322 | 34.32% |
| TGT230616C00185000 | 2022-08-18 2:36PM EDT | 185.00 | 16.00 | 16.10 | 16.40 | -2.75 | -14.67% | 15 | 115 | 33.92% |
| TGT230616C00190000 | 2022-08-18 12:24PM EDT | 190.00 | 14.10 | 14.15 | 14.50 | -1.80 | -11.32% | 10 | 272 | 33.58% |
| TGT230616C00195000 | 2022-08-18 1:29PM EDT | 195.00 | 12.40 | 12.45 | 12.75 | -7.01 | -36.12% | 1 | 285 | 33.23% |
| TGT230616C00200000 | 2022-08-18 2:59PM EDT | 200.00 | 10.95 | 10.85 | 11.20 | -1.90 | -14.79% | 18 | 308 | 32.94% |
| TGT230616C00210000 | 2022-08-18 1:30PM EDT | 210.00 | 8.25 | 8.25 | 8.50 | -1.44 | -14.86% | 14 | 249 | 32.34% |
| TGT230616C00220000 | 2022-08-18 12:41PM EDT | 220.00 | 6.10 | 6.15 | 6.40 | -1.21 | -16.55% | 52 | 61 | 31.88% |
| TGT230616C00230000 | 2022-08-18 12:00PM EDT | 230.00 | 4.75 | 4.55 | 4.80 | -0.87 | -15.48% | 3 | 68 | 31.57% |
| TGT230616C00240000 | 2022-08-18 11:15AM EDT | 240.00 | 3.70 | 3.35 | 3.55 | -0.45 | -10.84% | 19 | 54 | 31.25% |
| TGT230616C00250000 | 2022-08-18 12:39PM EDT | 250.00 | 2.48 | 2.48 | 2.69 | -0.67 | -21.27% | 28 | 9 | 31.24% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616P00070000 | 2022-08-17 12:19PM EDT | 70.00 | 0.67 | 0.42 | 0.82 | 0.00 | - | 13 | 56 | 53.03% |
| TGT230616P00075000 | 2022-08-17 12:17PM EDT | 75.00 | 0.81 | 0.55 | 1.11 | 0.00 | - | 4 | 32 | 52.00% |
| TGT230616P00080000 | 2022-08-17 12:19PM EDT | 80.00 | 1.01 | 0.80 | 1.21 | 0.00 | - | 2 | 26 | 50.22% |
| TGT230616P00085000 | 2022-08-17 12:26PM EDT | 85.00 | 1.22 | 0.94 | 1.74 | 0.00 | - | 2 | 183 | 52.58% |
| TGT230616P00090000 | 2022-08-17 12:37PM EDT | 90.00 | 1.51 | 1.40 | 1.65 | 0.00 | - | 2 | 36 | 48.33% |
| TGT230616P00095000 | 2022-08-18 9:34AM EDT | 95.00 | 1.76 | 1.58 | 1.97 | -0.01 | -0.56% | 1 | 396 | 46.88% |
| TGT230616P00100000 | 2022-08-17 10:14AM EDT | 100.00 | 2.25 | 2.07 | 2.15 | 0.00 | - | 1 | 67 | 44.48% |
| TGT230616P00105000 | 2022-08-17 12:30PM EDT | 105.00 | 2.57 | 2.46 | 2.55 | 0.00 | - | 2 | 420 | 43.15% |
| TGT230616P00110000 | 2022-08-17 3:24PM EDT | 110.00 | 2.98 | 2.94 | 3.05 | 0.00 | - | 21 | 151 | 42.03% |
| TGT230616P00115000 | 2022-08-11 1:28PM EDT | 115.00 | 5.00 | 3.35 | 3.60 | 0.00 | - | 1 | 112 | 40.85% |
| TGT230616P00120000 | 2022-08-18 12:04PM EDT | 120.00 | 4.25 | 4.15 | 4.30 | +0.05 | +1.19% | 2 | 388 | 39.93% |
| TGT230616P00125000 | 2022-08-18 12:20PM EDT | 125.00 | 5.05 | 4.85 | 5.05 | +0.30 | +6.32% | 1 | 1,215 | 38.89% |
| TGT230616P00130000 | 2022-08-18 12:00PM EDT | 130.00 | 5.85 | 5.70 | 5.90 | +0.13 | +2.27% | 2 | 290 | 37.88% |
| TGT230616P00135000 | 2022-08-18 2:46PM EDT | 135.00 | 6.95 | 6.70 | 6.90 | -0.25 | -3.47% | 3 | 70 | 36.99% |
| TGT230616P00140000 | 2022-08-18 2:36PM EDT | 140.00 | 8.10 | 7.85 | 8.05 | -0.04 | -0.49% | 4 | 111 | 36.16% |
| TGT230616P00145000 | 2022-08-18 12:04PM EDT | 145.00 | 9.30 | 9.20 | 9.35 | +0.30 | +3.33% | 3 | 211 | 35.38% |
| TGT230616P00150000 | 2022-08-18 12:01PM EDT | 150.00 | 10.72 | 10.60 | 10.85 | +0.22 | +2.10% | 5 | 314 | 34.71% |
| TGT230616P00155000 | 2022-08-18 9:31AM EDT | 155.00 | 12.57 | 12.25 | 12.50 | +0.72 | +6.08% | 2 | 219 | 34.02% |
| TGT230616P00160000 | 2022-08-18 11:03AM EDT | 160.00 | 14.10 | 14.10 | 14.30 | +0.25 | +1.81% | 1 | 66 | 33.30% |
| TGT230616P00165000 | 2022-08-18 12:01PM EDT | 165.00 | 16.25 | 16.05 | 16.35 | +0.35 | +2.20% | 2 | 344 | 32.72% |
| TGT230616P00170000 | 2022-08-18 9:41AM EDT | 170.00 | 18.11 | 18.30 | 18.60 | +0.56 | +3.19% | 6 | 75 | 32.17% |
| TGT230616P00175000 | 2022-08-17 3:50PM EDT | 175.00 | 20.25 | 20.70 | 21.00 | 0.00 | - | 73 | 102 | 31.57% |
| TGT230616P00180000 | 2022-08-17 3:04PM EDT | 180.00 | 22.20 | 23.30 | 23.60 | 0.00 | - | 18 | 35 | 30.98% |
| TGT230616P00185000 | 2022-08-17 3:01PM EDT | 185.00 | 24.85 | 26.15 | 26.45 | 0.00 | - | 13 | 79 | 30.49% |
| TGT230616P00190000 | 2022-08-17 3:44PM EDT | 190.00 | 28.25 | 29.15 | 29.45 | 0.00 | - | 57 | 52 | 29.95% |
| TGT230616P00200000 | 2022-08-18 3:11PM EDT | 200.00 | 35.80 | 35.75 | 36.15 | +1.05 | +3.02% | 5 | 14 | 29.11% |
| TGT230616P00210000 | 2022-08-18 10:49AM EDT | 210.00 | 42.35 | 43.05 | 43.40 | -3.05 | -6.72% | 5 | 10 | 28.03% |
| TGT230616P00220000 | 2022-08-15 10:26AM EDT | 220.00 | 50.35 | 50.95 | 51.40 | -2.75 | -5.18% | 2 | 7 | 27.20% |
| TGT230616P00230000 | 2022-08-17 3:44PM EDT | 230.00 | 57.40 | 59.45 | 59.80 | 0.00 | - | 1 | 5 | 26.03% |
| TGT230616P00240000 | 2022-08-17 3:36PM EDT | 240.00 | 66.20 | 68.25 | 68.70 | 0.00 | - | - | - | 24.88% |
| TGT230616P00250000 | 2022-08-17 3:26PM EDT | 250.00 | 75.15 | 77.55 | 77.90 | 0.00 | - | - | - | 23.19% |
© 2022 Yahoo. All rights reserved.
