Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616C00070000 | 2023-03-06 10:37AM EDT | 70.00 | 95.75 | 93.80 | 94.60 | 0.00 | - | 4 | 4 | 89.94% |
| TGT230616C00075000 | 2022-09-12 3:33PM EDT | 75.00 | 99.75 | 80.85 | 81.50 | 0.00 | - | - | 46 | 0.00% |
| TGT230616C00080000 | 2023-02-27 10:33AM EDT | 80.00 | 89.85 | 76.90 | 77.80 | 0.00 | - | 6 | 2 | 0.00% |
| TGT230616C00090000 | 2022-12-22 11:29AM EDT | 90.00 | 52.10 | 72.45 | 73.45 | 0.00 | - | 1 | 6 | 0.00% |
| TGT230616C00095000 | 2022-12-23 4:59PM EDT | 95.00 | 50.45 | 67.65 | 68.65 | 0.00 | - | 3 | 13 | 0.00% |
| TGT230616C00100000 | 2023-02-28 10:33AM EDT | 100.00 | 72.65 | 60.60 | 61.45 | 0.00 | - | 1 | 42 | 0.00% |
| TGT230616C00105000 | 2022-12-21 2:24PM EDT | 105.00 | 41.70 | 58.00 | 59.10 | 0.00 | - | 2 | 10 | 47.56% |
| TGT230616C00110000 | 2023-01-27 4:52PM EDT | 110.00 | 60.15 | 58.35 | 59.70 | 0.00 | - | 1 | 56 | 91.19% |
| TGT230616C00115000 | 2023-03-23 10:08AM EDT | 115.00 | 45.15 | 49.25 | 49.85 | 0.00 | - | 1 | 48 | 51.47% |
| TGT230616C00120000 | 2023-03-23 10:08AM EDT | 120.00 | 40.45 | 44.60 | 45.30 | 0.00 | - | 1 | 92 | 50.98% |
| TGT230616C00125000 | 2023-03-20 12:02PM EDT | 125.00 | 38.65 | 39.95 | 40.30 | 0.00 | - | 10 | 85 | 45.72% |
| TGT230616C00130000 | 2023-03-20 12:02PM EDT | 130.00 | 34.25 | 35.45 | 35.95 | 0.00 | - | 10 | 122 | 45.37% |
| TGT230616C00135000 | 2023-03-24 10:19AM EDT | 135.00 | 22.91 | 31.05 | 31.45 | 0.00 | - | 1 | 117 | 43.02% |
| TGT230616C00140000 | 2023-03-30 12:30PM EDT | 140.00 | 23.90 | 26.85 | 27.25 | 0.00 | - | 98 | 642 | 41.60% |
| TGT230616C00145000 | 2023-03-30 12:24PM EDT | 145.00 | 19.90 | 22.80 | 23.15 | 0.00 | - | 97 | 265 | 39.75% |
| TGT230616C00150000 | 2023-03-30 10:57AM EDT | 150.00 | 16.70 | 18.85 | 19.20 | 0.00 | - | 1 | 580 | 37.68% |
| TGT230616C00155000 | 2023-03-31 10:47AM EDT | 155.00 | 14.85 | 15.40 | 15.65 | +1.67 | +12.67% | 2 | 711 | 36.20% |
| TGT230616C00160000 | 2023-03-31 11:18AM EDT | 160.00 | 12.00 | 12.30 | 12.45 | +1.53 | +14.61% | 3 | 2,350 | 34.86% |
| TGT230616C00165000 | 2023-03-31 11:21AM EDT | 165.00 | 9.41 | 9.50 | 9.60 | +1.41 | +17.62% | 66 | 2,265 | 33.52% |
| TGT230616C00170000 | 2023-03-31 11:20AM EDT | 170.00 | 6.95 | 7.05 | 7.20 | +1.11 | +19.01% | 8 | 2,600 | 32.40% |
| TGT230616C00175000 | 2023-03-31 10:14AM EDT | 175.00 | 4.50 | 5.05 | 5.20 | +0.34 | +8.17% | 8 | 2,821 | 31.31% |
| TGT230616C00180000 | 2023-03-31 11:11AM EDT | 180.00 | 3.45 | 3.60 | 3.65 | +0.63 | +22.34% | 228 | 1,190 | 30.46% |
| TGT230616C00185000 | 2023-03-31 11:21AM EDT | 185.00 | 2.40 | 2.47 | 2.52 | +0.40 | +20.00% | 6 | 3,216 | 29.92% |
| TGT230616C00190000 | 2023-03-31 9:30AM EDT | 190.00 | 1.62 | 1.67 | 1.74 | +0.34 | +26.56% | 4 | 3,139 | 29.72% |
| TGT230616C00195000 | 2023-03-30 1:21PM EDT | 195.00 | 0.90 | 1.09 | 1.14 | 0.00 | - | 4 | 1,741 | 29.31% |
| TGT230616C00200000 | 2023-03-31 11:18AM EDT | 200.00 | 0.72 | 0.72 | 0.75 | +0.13 | +22.03% | 42 | 2,654 | 29.15% |
| TGT230616C00210000 | 2023-03-31 10:47AM EDT | 210.00 | 0.31 | 0.31 | 0.34 | +0.03 | +10.71% | 3 | 1,792 | 29.44% |
| TGT230616C00220000 | 2023-03-30 12:49PM EDT | 220.00 | 0.13 | 0.15 | 0.17 | 0.00 | - | 4 | 634 | 30.27% |
| TGT230616C00230000 | 2023-03-29 11:30AM EDT | 230.00 | 0.05 | 0.07 | 0.08 | 0.00 | - | 2 | 476 | 30.86% |
| TGT230616C00240000 | 2023-03-27 11:49AM EDT | 240.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 23 | 159 | 31.54% |
| TGT230616C00250000 | 2023-03-23 3:51PM EDT | 250.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 251 | 33.40% |
| TGT230616C00260000 | 2023-03-13 11:01AM EDT | 260.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 632 | 36.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616P00070000 | 2023-03-21 3:08PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 686 | 65.63% |
| TGT230616P00075000 | 2023-03-15 1:16PM EDT | 75.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 88 | 62.89% |
| TGT230616P00080000 | 2023-03-17 3:52PM EDT | 80.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 5 | 427 | 60.16% |
| TGT230616P00085000 | 2023-03-16 9:34AM EDT | 85.00 | 0.17 | 0.07 | 0.08 | 0.00 | - | 14 | 322 | 58.11% |
| TGT230616P00090000 | 2023-03-30 9:46AM EDT | 90.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 220 | 463 | 55.66% |
| TGT230616P00095000 | 2023-03-29 2:30PM EDT | 95.00 | 0.25 | 0.15 | 0.16 | 0.00 | - | 31 | 536 | 53.81% |
| TGT230616P00100000 | 2023-03-31 9:39AM EDT | 100.00 | 0.25 | 0.22 | 0.23 | -0.09 | -26.47% | 5 | 791 | 52.05% |
| TGT230616P00105000 | 2023-03-29 3:51PM EDT | 105.00 | 0.45 | 0.30 | 0.32 | 0.00 | - | 27 | 702 | 50.20% |
| TGT230616P00110000 | 2023-03-30 10:32AM EDT | 110.00 | 0.50 | 0.42 | 0.43 | 0.00 | - | 12 | 1,046 | 48.05% |
| TGT230616P00115000 | 2023-03-30 9:53AM EDT | 115.00 | 0.73 | 0.58 | 0.60 | 0.00 | - | 3 | 904 | 46.34% |
| TGT230616P00120000 | 2023-03-30 10:36AM EDT | 120.00 | 0.98 | 0.78 | 0.82 | 0.00 | - | 11 | 496 | 44.58% |
| TGT230616P00125000 | 2023-03-30 9:48AM EDT | 125.00 | 1.19 | 1.07 | 1.12 | -0.14 | -10.53% | 1 | 3,096 | 42.92% |
| TGT230616P00130000 | 2023-03-30 3:51PM EDT | 130.00 | 1.72 | 1.50 | 1.54 | -0.12 | -6.52% | 2 | 1,007 | 41.47% |
| TGT230616P00135000 | 2023-03-31 10:45AM EDT | 135.00 | 2.09 | 1.96 | 2.04 | -0.91 | -30.33% | 4 | 1,775 | 39.72% |
| TGT230616P00140000 | 2023-03-31 11:23AM EDT | 140.00 | 2.69 | 2.65 | 2.73 | -0.61 | -18.48% | 6 | 2,637 | 38.25% |
| TGT230616P00145000 | 2023-03-31 9:49AM EDT | 145.00 | 3.90 | 3.60 | 3.70 | -0.50 | -11.36% | 5 | 5,853 | 37.17% |
| TGT230616P00150000 | 2023-03-31 11:21AM EDT | 150.00 | 4.80 | 4.75 | 4.90 | -0.80 | -14.29% | 11 | 1,541 | 35.99% |
| TGT230616P00155000 | 2023-03-31 11:18AM EDT | 155.00 | 6.25 | 6.15 | 6.25 | -1.10 | -14.97% | 10 | 3,303 | 34.30% |
| TGT230616P00160000 | 2023-03-31 10:44AM EDT | 160.00 | 8.30 | 8.00 | 8.10 | -1.25 | -13.09% | 51 | 3,639 | 33.24% |
| TGT230616P00165000 | 2023-03-31 10:44AM EDT | 165.00 | 10.55 | 10.15 | 10.25 | -1.30 | -10.97% | 11 | 1,917 | 31.94% |
| TGT230616P00170000 | 2023-03-31 10:44AM EDT | 170.00 | 13.25 | 12.60 | 12.90 | -1.80 | -11.96% | 20 | 1,173 | 30.97% |
| TGT230616P00175000 | 2023-03-31 10:39AM EDT | 175.00 | 16.50 | 15.90 | 16.15 | -6.40 | -27.95% | 1 | 1,293 | 30.68% |
| TGT230616P00180000 | 2023-03-24 12:14PM EDT | 180.00 | 26.93 | 18.95 | 19.60 | 0.00 | - | 1 | 375 | 29.76% |
| TGT230616P00185000 | 2023-03-24 10:38AM EDT | 185.00 | 31.74 | 22.95 | 23.45 | 0.00 | - | 2 | 386 | 29.01% |
| TGT230616P00190000 | 2023-03-31 10:35AM EDT | 190.00 | 28.35 | 27.20 | 27.70 | -2.35 | -7.65% | 1 | 803 | 28.80% |
| TGT230616P00195000 | 2023-03-15 2:27PM EDT | 195.00 | 36.01 | 31.50 | 32.30 | 0.00 | - | 3 | 57 | 29.54% |
| TGT230616P00200000 | 2023-03-28 1:03PM EDT | 200.00 | 40.83 | 36.45 | 36.95 | 0.00 | - | 2 | 72 | 29.81% |
| TGT230616P00210000 | 2023-03-21 3:57PM EDT | 210.00 | 47.40 | 46.20 | 46.80 | 0.00 | - | 3 | 0 | 33.62% |
| TGT230616P00220000 | 2023-02-17 1:49PM EDT | 220.00 | 48.75 | 59.85 | 61.05 | 0.00 | - | 2 | 0 | 62.26% |
| TGT230616P00230000 | 2022-12-14 12:52PM EDT | 230.00 | 75.70 | 65.15 | 66.30 | 0.00 | - | 43 | 0 | 34.18% |
| TGT230616P00240000 | 2023-02-28 10:36AM EDT | 240.00 | 69.81 | 79.25 | 80.10 | 0.00 | - | 4 | 0 | 69.02% |
| TGT230616P00250000 | 2022-11-16 11:35AM EDT | 250.00 | 94.64 | 103.60 | 104.65 | 0.00 | - | 40 | 0 | 134.06% |
| TGT230616P00260000 | 2023-02-28 4:04PM EDT | 260.00 | 89.77 | 99.45 | 100.10 | 0.00 | - | 2 | 0 | 78.93% |
© 2023 Yahoo. All rights reserved.
