UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,336.70 -9.70 (-0.41%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,269.22 -295.94 (-0.55%)
Target Corporation (TGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920C00055000 | 2024-03-18 9:31AM EDT | 55.00 | 109.50 | 107.90 | 111.35 | 0.00 | - | 1 | 1 | 0.00% |
| TGT240920C00060000 | 2023-12-22 10:33AM EDT | 60.00 | 80.10 | 77.80 | 80.85 | 0.00 | - | 5 | 11 | 0.00% |
| TGT240920C00065000 | 2024-02-28 1:28PM EDT | 65.00 | 87.37 | 110.70 | 114.85 | 0.00 | - | 1 | 1 | 170.12% |
| TGT240920C00070000 | 2024-02-07 3:21PM EDT | 70.00 | 77.05 | 99.50 | 102.10 | 0.00 | - | 6 | 35 | 112.93% |
| TGT240920C00080000 | 2023-11-14 12:27PM EDT | 80.00 | 35.85 | 60.00 | 63.90 | 0.00 | - | 2 | 5 | 0.00% |
| TGT240920C00085000 | 2024-04-19 9:46AM EDT | 85.00 | 81.90 | 80.05 | 83.60 | 0.00 | - | 1 | 20 | 51.12% |
| TGT240920C00090000 | 2023-12-19 4:16PM EDT | 90.00 | 51.57 | 48.45 | 50.20 | 0.00 | - | 4 | 60 | 0.00% |
| TGT240920C00095000 | 2024-02-01 3:33PM EDT | 95.00 | 50.05 | 61.25 | 63.15 | 0.00 | - | 2 | 396 | 0.00% |
| TGT240920C00100000 | 2024-02-27 11:16AM EDT | 100.00 | 54.07 | 76.35 | 79.40 | 0.00 | - | 3 | 255 | 106.60% |
| TGT240920C00105000 | 2024-02-07 2:26PM EDT | 105.00 | 44.94 | 65.75 | 68.30 | 0.00 | - | 1 | 107 | 74.14% |
| TGT240920C00110000 | 2024-03-05 10:44AM EDT | 110.00 | 60.38 | 65.20 | 68.10 | 0.00 | - | 5 | 458 | 87.99% |
| TGT240920C00115000 | 2024-04-01 11:06AM EDT | 115.00 | 66.00 | 51.15 | 54.15 | 0.00 | - | 5 | 545 | 49.34% |
| TGT240920C00120000 | 2024-03-28 12:03PM EDT | 120.00 | 57.39 | 46.20 | 49.90 | 0.00 | - | 1 | 447 | 48.78% |
| TGT240920C00125000 | 2024-04-16 12:44PM EDT | 125.00 | 40.92 | 42.15 | 44.10 | 0.00 | - | 10 | 142 | 40.54% |
| TGT240920C00130000 | 2024-04-23 11:37AM EDT | 130.00 | 38.92 | 38.30 | 40.10 | -0.61 | -1.54% | 3 | 130 | 40.83% |
| TGT240920C00135000 | 2024-04-19 3:50PM EDT | 135.00 | 36.11 | 33.75 | 35.45 | 0.00 | - | 1 | 185 | 37.87% |
| TGT240920C00140000 | 2024-04-23 11:14AM EDT | 140.00 | 30.70 | 30.15 | 30.95 | -1.03 | -3.25% | 3 | 219 | 35.29% |
| TGT240920C00145000 | 2024-04-10 1:42PM EDT | 145.00 | 31.15 | 25.40 | 27.00 | 0.00 | - | 2 | 278 | 34.17% |
| TGT240920C00150000 | 2024-04-16 10:33AM EDT | 150.00 | 21.43 | 22.55 | 22.80 | 0.00 | - | 1 | 1,120 | 31.79% |
| TGT240920C00155000 | 2024-04-22 1:47PM EDT | 155.00 | 20.85 | 18.60 | 19.40 | 0.00 | - | 1 | 172 | 31.13% |
| TGT240920C00160000 | 2024-04-23 3:20PM EDT | 160.00 | 15.95 | 15.90 | 16.15 | -1.00 | -5.90% | 122 | 2,601 | 30.16% |
| TGT240920C00165000 | 2024-04-22 11:01AM EDT | 165.00 | 13.65 | 13.20 | 13.35 | 0.00 | - | 8 | 782 | 29.59% |
| TGT240920C00170000 | 2024-04-23 11:55AM EDT | 170.00 | 11.10 | 10.75 | 10.90 | -1.00 | -8.26% | 3 | 888 | 29.12% |
| TGT240920C00175000 | 2024-04-23 12:39PM EDT | 175.00 | 9.00 | 8.65 | 8.80 | -0.40 | -4.26% | 1 | 738 | 28.76% |
| TGT240920C00180000 | 2024-04-22 10:05AM EDT | 180.00 | 7.62 | 6.85 | 7.00 | 0.00 | - | 5 | 649 | 28.40% |
| TGT240920C00185000 | 2024-04-23 10:39AM EDT | 185.00 | 5.77 | 5.35 | 5.50 | -0.53 | -8.41% | 1 | 2,408 | 28.10% |
| TGT240920C00190000 | 2024-04-22 10:01AM EDT | 190.00 | 4.95 | 4.15 | 4.30 | 0.00 | - | 3 | 1,330 | 27.93% |
| TGT240920C00195000 | 2024-04-23 3:23PM EDT | 195.00 | 3.25 | 3.20 | 3.30 | -0.50 | -13.33% | 1 | 381 | 27.69% |
| TGT240920C00200000 | 2024-04-22 10:16AM EDT | 200.00 | 2.80 | 2.45 | 2.52 | 0.00 | - | 6 | 227 | 27.55% |
| TGT240920C00210000 | 2024-04-11 1:48PM EDT | 210.00 | 2.74 | 1.44 | 1.49 | 0.00 | - | 2 | 62 | 27.61% |
| TGT240920C00220000 | 2024-04-19 10:24AM EDT | 220.00 | 1.14 | 0.85 | 0.90 | 0.00 | - | 1 | 29 | 27.95% |
| TGT240920C00230000 | 2024-04-02 2:43PM EDT | 230.00 | 1.44 | 0.51 | 0.57 | 0.00 | - | 2 | 27 | 28.57% |
| TGT240920C00240000 | 2024-04-12 10:31AM EDT | 240.00 | 0.56 | 0.32 | 0.39 | 0.00 | - | 20 | 20 | 29.49% |
| TGT240920C00250000 | 2024-04-19 3:42PM EDT | 250.00 | 0.33 | 0.22 | 0.28 | 0.00 | - | 5 | 54 | 30.52% |
| TGT240920C00260000 | 2024-04-05 10:18AM EDT | 260.00 | 0.32 | 0.15 | 0.21 | 0.00 | - | 8 | 8 | 31.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920P00055000 | 2024-02-21 12:29PM EDT | 55.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 12 | 66.99% |
| TGT240920P00060000 | 2024-03-20 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 326 | 25.00% |
| TGT240920P00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 400 | 57.81% |
| TGT240920P00070000 | 2024-03-28 3:51PM EDT | 70.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 2 | 617 | 54.79% |
| TGT240920P00075000 | 2024-04-19 11:40AM EDT | 75.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 2 | 631 | 51.66% |
| TGT240920P00080000 | 2024-04-22 10:56AM EDT | 80.00 | 0.07 | 0.07 | 0.22 | 0.00 | - | 2 | 127 | 50.10% |
| TGT240920P00085000 | 2024-04-22 10:58AM EDT | 85.00 | 0.10 | 0.06 | 0.26 | 0.00 | - | 2 | 1,160 | 50.29% |
| TGT240920P00090000 | 2024-04-19 11:45AM EDT | 90.00 | 0.20 | 0.01 | 0.32 | 0.00 | - | 2 | 236 | 47.90% |
| TGT240920P00095000 | 2024-04-22 10:40AM EDT | 95.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 1 | 89 | 41.11% |
| TGT240920P00100000 | 2024-04-17 11:51AM EDT | 100.00 | 0.35 | 0.22 | 0.26 | 0.00 | - | 1 | 1,880 | 39.26% |
| TGT240920P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.23 | 0.31 | 0.34 | 0.00 | - | 5 | 1,364 | 37.50% |
| TGT240920P00110000 | 2024-04-22 10:41AM EDT | 110.00 | 0.50 | 0.43 | 0.46 | 0.00 | - | 1 | 759 | 36.06% |
| TGT240920P00115000 | 2024-04-19 3:03PM EDT | 115.00 | 0.71 | 0.58 | 0.61 | 0.00 | - | 1 | 556 | 34.57% |
| TGT240920P00120000 | 2024-04-19 1:05PM EDT | 120.00 | 0.97 | 0.81 | 0.83 | 0.00 | - | 3 | 679 | 33.35% |
| TGT240920P00125000 | 2024-04-22 3:34PM EDT | 125.00 | 1.19 | 1.11 | 1.15 | 0.00 | - | 18 | 944 | 32.36% |
| TGT240920P00130000 | 2024-04-23 3:22PM EDT | 130.00 | 1.62 | 1.52 | 1.58 | -0.16 | -8.99% | 2 | 791 | 31.43% |
| TGT240920P00135000 | 2024-04-23 2:10PM EDT | 135.00 | 2.26 | 2.09 | 2.14 | -0.67 | -22.87% | 2 | 753 | 30.53% |
| TGT240920P00140000 | 2024-04-22 10:26AM EDT | 140.00 | 3.00 | 2.81 | 2.91 | -0.20 | -6.25% | 2 | 1,652 | 29.83% |
| TGT240920P00145000 | 2024-04-23 3:41PM EDT | 145.00 | 3.85 | 3.75 | 3.85 | -0.25 | -6.10% | 458 | 525 | 29.03% |
| TGT240920P00150000 | 2024-04-22 2:45PM EDT | 150.00 | 5.00 | 4.95 | 5.05 | 0.00 | - | 11 | 410 | 28.31% |
| TGT240920P00155000 | 2024-04-22 1:38PM EDT | 155.00 | 6.50 | 6.45 | 6.60 | 0.00 | - | 28 | 440 | 27.82% |
| TGT240920P00160000 | 2024-04-23 3:16PM EDT | 160.00 | 8.55 | 8.25 | 8.40 | -0.10 | -1.16% | 159 | 2,790 | 27.18% |
| TGT240920P00165000 | 2024-04-23 3:14PM EDT | 165.00 | 10.80 | 10.45 | 10.55 | +0.50 | +4.85% | 500 | 1,685 | 26.61% |
| TGT240920P00170000 | 2024-04-23 12:07PM EDT | 170.00 | 13.20 | 12.95 | 13.10 | +0.10 | +0.76% | 6 | 563 | 26.17% |
| TGT240920P00175000 | 2024-04-23 10:07AM EDT | 175.00 | 15.40 | 15.80 | 16.00 | -0.40 | -2.53% | 3 | 619 | 25.75% |
| TGT240920P00180000 | 2024-04-19 12:44PM EDT | 180.00 | 19.15 | 18.75 | 19.75 | 0.00 | - | 10 | 92 | 26.63% |
| TGT240920P00185000 | 2024-04-19 12:49PM EDT | 185.00 | 22.51 | 22.55 | 22.85 | 0.00 | - | 25 | 26 | 25.10% |
| TGT240920P00190000 | 2023-08-03 3:06PM EDT | 190.00 | 58.30 | 64.15 | 65.25 | 0.00 | - | 37 | 0 | 116.82% |
| TGT240920P00195000 | 2024-03-01 4:51PM EDT | 195.00 | 41.15 | 22.55 | 23.25 | 0.00 | - | 24 | 24 | 0.00% |
| TGT240920P00200000 | 2024-04-17 2:41PM EDT | 200.00 | 36.30 | 34.70 | 35.70 | 0.00 | - | 1 | 1 | 26.49% |
© 2024 Yahoo. All rights reserved.