Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220715C00135000 | 2021-12-15 12:57PM EDT | 135.00 | 98.65 | 94.10 | 96.15 | 0.00 | - | 1 | 0 | 859.38% |
| TGT220715C00150000 | 2021-12-23 12:11PM EDT | 150.00 | 70.75 | 78.75 | 80.90 | 0.00 | - | 3 | 11 | 716.46% |
| TGT220715C00170000 | 2022-01-04 11:16AM EDT | 170.00 | 64.68 | 60.65 | 61.40 | 0.00 | - | 1 | 2 | 575.76% |
| TGT220715C00180000 | 2021-12-28 12:00PM EDT | 180.00 | 50.69 | 51.60 | 52.75 | 0.00 | - | - | 1 | 517.69% |
| TGT220715C00190000 | 2022-01-05 4:21PM EDT | 190.00 | 44.20 | 43.45 | 44.55 | -3.41 | -7.16% | 1 | 1 | 467.64% |
| TGT220715C00195000 | 2022-01-05 3:44PM EDT | 195.00 | 41.30 | 39.50 | 40.50 | -2.00 | -4.62% | 1 | 6 | 443.73% |
| TGT220715C00200000 | 2022-01-03 11:43AM EDT | 200.00 | 36.21 | 35.65 | 36.30 | 0.00 | - | 3 | 45 | 419.67% |
| TGT220715C00210000 | 2022-01-04 3:07PM EDT | 210.00 | 33.00 | 28.60 | 29.35 | 0.00 | - | 4 | 6 | 379.54% |
| TGT220715C00220000 | 2022-01-05 4:37PM EDT | 220.00 | 23.30 | 22.45 | 23.10 | -3.10 | -11.74% | 4 | 66 | 344.23% |
| TGT220715C00230000 | 2022-01-05 4:55PM EDT | 230.00 | 17.84 | 17.20 | 17.90 | -2.66 | -12.98% | 3 | 54 | 314.32% |
| TGT220715C00240000 | 2022-01-05 4:11PM EDT | 240.00 | 13.65 | 13.00 | 13.60 | -2.35 | -14.69% | 5 | 105 | 289.43% |
| TGT220715C00250000 | 2022-01-05 4:43PM EDT | 250.00 | 10.30 | 9.65 | 10.10 | -0.57 | -5.24% | 16 | 62 | 268.24% |
| TGT220715C00260000 | 2022-01-05 4:44PM EDT | 260.00 | 7.50 | 7.10 | 7.55 | -1.50 | -16.67% | 4 | 83 | 251.73% |
| TGT220715C00270000 | 2022-01-04 12:43PM EDT | 270.00 | 6.26 | 5.25 | 5.55 | 0.00 | - | 2 | 545 | 238.28% |
| TGT220715C00280000 | 2022-01-05 3:58PM EDT | 280.00 | 4.06 | 3.85 | 4.10 | -0.44 | -9.78% | 5 | 87 | 227.42% |
| TGT220715C00290000 | 2022-01-03 10:39AM EDT | 290.00 | 3.00 | 2.84 | 3.05 | 0.00 | - | 4 | 21 | 218.90% |
| TGT220715C00300000 | 2022-01-05 12:20PM EDT | 300.00 | 2.62 | 2.07 | 2.40 | +0.59 | +29.06% | 1 | 80 | 212.89% |
| TGT220715C00310000 | 2022-01-05 3:19PM EDT | 310.00 | 1.80 | 1.51 | 1.76 | -0.02 | -1.10% | 2 | 7 | 206.30% |
| TGT220715C00320000 | 2022-01-05 1:06PM EDT | 320.00 | 1.40 | 1.18 | 1.33 | +0.16 | +12.90% | 4 | 6 | 202.49% |
| TGT220715C00330000 | 2022-01-05 12:42PM EDT | 330.00 | 1.15 | 0.92 | 1.33 | +0.30 | +35.29% | 1 | 3 | 204.40% |
| TGT220715C00340000 | 2022-01-05 11:23AM EDT | 340.00 | 0.95 | 0.65 | 1.20 | +0.09 | +10.47% | 1 | 1 | 203.27% |
| TGT220715C00350000 | 2021-12-09 11:32AM EDT | 350.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TGT220715C00380000 | 2022-01-05 1:08PM EDT | 380.00 | 0.36 | 0.31 | 0.52 | -0.14 | -28.00% | 2 | 3 | 198.83% |
| TGT220715C00390000 | 2021-11-19 2:02PM EDT | 390.00 | 1.35 | 0.06 | 2.39 | 0.00 | - | 2 | 2 | 238.62% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220715P00150000 | 2021-12-22 4:56PM EDT | 150.00 | 1.77 | 0.82 | 1.54 | 0.00 | - | 14 | 18 | 0.00% |
| TGT220715P00160000 | 2021-12-30 10:52AM EDT | 160.00 | 1.86 | 1.85 | 2.02 | 0.00 | - | 1 | 13 | 0.00% |
| TGT220715P00165000 | 2021-12-31 11:05AM EDT | 165.00 | 2.25 | 2.19 | 2.30 | 0.00 | - | 4 | 44 | 0.00% |
| TGT220715P00170000 | 2022-01-03 4:09PM EDT | 170.00 | 2.44 | 2.62 | 2.84 | 0.00 | - | 8 | 29 | 0.00% |
| TGT220715P00175000 | 2021-12-29 1:08PM EDT | 175.00 | 3.21 | 3.15 | 3.30 | 0.00 | - | 2 | 7 | 0.00% |
| TGT220715P00180000 | 2022-01-03 4:11PM EDT | 180.00 | 3.45 | 3.75 | 4.00 | 0.00 | - | 6 | 69 | 0.00% |
| TGT220715P00185000 | 2021-12-30 2:49PM EDT | 185.00 | 4.06 | 4.45 | 4.80 | 0.00 | - | 1 | 6 | 0.00% |
| TGT220715P00190000 | 2022-01-05 1:32PM EDT | 190.00 | 4.80 | 5.35 | 5.60 | -1.96 | -28.99% | 1 | 9 | 0.00% |
| TGT220715P00195000 | 2022-01-05 1:32PM EDT | 195.00 | 5.71 | 6.35 | 6.60 | -0.14 | -2.39% | 2 | 111 | 0.00% |
| TGT220715P00200000 | 2022-01-04 1:12PM EDT | 200.00 | 6.45 | 7.55 | 7.85 | 0.00 | - | 1 | 627 | 0.00% |
| TGT220715P00210000 | 2022-01-05 4:09PM EDT | 210.00 | 10.45 | 10.35 | 10.80 | +0.50 | +5.03% | 2 | 304 | 0.00% |
| TGT220715P00220000 | 2022-01-04 2:20PM EDT | 220.00 | 12.45 | 14.20 | 14.70 | 0.00 | - | 8 | 399 | 0.00% |
| TGT220715P00230000 | 2022-01-05 3:10PM EDT | 230.00 | 17.70 | 19.00 | 19.55 | +1.10 | +6.63% | 1 | 256 | 0.00% |
| TGT220715P00240000 | 2021-12-31 4:50PM EDT | 240.00 | 23.50 | 24.75 | 25.25 | 0.00 | - | 1 | 9 | 0.00% |
| TGT220715P00250000 | 2022-01-04 4:31PM EDT | 250.00 | 27.90 | 30.80 | 31.95 | 0.00 | - | 2 | 6 | 0.00% |
| TGT220715P00260000 | 2022-01-03 3:52PM EDT | 260.00 | 36.74 | 37.95 | 39.45 | 0.00 | - | 1 | 4 | 0.00% |
| TGT220715P00270000 | 2022-01-03 3:52PM EDT | 270.00 | 44.49 | 46.10 | 47.60 | 0.00 | - | 1 | 1 | 0.00% |
| TGT220715P00280000 | 2021-12-28 10:51AM EDT | 280.00 | 59.15 | 55.40 | 56.35 | 0.00 | - | - | 1 | 0.00% |
| TGT220715P00330000 | 2022-01-03 4:09PM EDT | 330.00 | 99.75 | 100.85 | 103.75 | 0.00 | - | 2 | 2 | 0.00% |
| TGT220715P00360000 | 2021-11-22 4:12PM EDT | 360.00 | 115.55 | 142.90 | 145.15 | 0.00 | - | - | 2 | 0.00% |
| TGT220715P00380000 | 2021-12-23 2:44PM EDT | 380.00 | 160.05 | 150.00 | 153.10 | 0.00 | - | 2 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
