Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616C00070000 | 2022-08-10 9:56AM EST | 70.00 | 101.76 | 99.10 | 100.15 | +3.06 | +3.10% | 3 | 13 | 85.52% |
| TGT230616C00090000 | 2022-07-29 1:17PM EST | 90.00 | 75.43 | 80.50 | 81.20 | 0.00 | - | - | 1 | 75.64% |
| TGT230616C00095000 | 2022-08-05 10:54AM EST | 95.00 | 72.17 | 76.20 | 76.65 | 0.00 | - | - | 1 | 74.51% |
| TGT230616C00100000 | 2022-08-03 12:18PM EST | 100.00 | 70.74 | 71.40 | 72.30 | 0.00 | - | 6 | 3 | 71.90% |
| TGT230616C00105000 | 2022-08-03 12:18PM EST | 105.00 | 66.42 | 67.15 | 68.05 | 0.00 | - | 6 | 0 | 70.94% |
| TGT230616C00110000 | 2022-08-09 11:50AM EST | 110.00 | 59.05 | 63.30 | 63.85 | 0.00 | - | 6 | 20 | 70.58% |
| TGT230616C00115000 | 2022-08-09 11:50AM EST | 115.00 | 55.00 | 58.75 | 59.75 | 0.00 | - | 7 | 20 | 68.26% |
| TGT230616C00120000 | 2022-08-05 11:41AM EST | 120.00 | 51.45 | 54.65 | 55.60 | 0.00 | - | 1 | 12 | 66.55% |
| TGT230616C00125000 | 2022-07-07 1:32PM EST | 125.00 | 35.35 | 49.95 | 50.60 | 0.00 | - | - | 2 | 61.73% |
| TGT230616C00130000 | 2022-08-04 9:47AM EST | 130.00 | 45.35 | 47.40 | 47.90 | 0.00 | - | - | 12 | 64.88% |
| TGT230616C00135000 | 2022-08-04 11:17AM EST | 135.00 | 41.89 | 43.40 | 44.25 | 0.00 | - | - | 31 | 63.12% |
| TGT230616C00140000 | 2022-08-10 12:38PM EST | 140.00 | 42.70 | 40.05 | 40.80 | +4.68 | +12.31% | 2 | 30 | 62.34% |
| TGT230616C00145000 | 2022-08-03 9:58AM EST | 145.00 | 35.08 | 36.55 | 37.45 | 0.00 | - | 1 | 24 | 61.07% |
| TGT230616C00150000 | 2022-08-04 10:21AM EST | 150.00 | 31.80 | 33.80 | 34.25 | 0.00 | - | 1 | 45 | 60.67% |
| TGT230616C00155000 | 2022-08-03 2:26PM EST | 155.00 | 29.50 | 30.45 | 31.30 | 0.00 | - | 1 | 35 | 59.38% |
| TGT230616C00160000 | 2022-08-08 10:05AM EST | 160.00 | 28.28 | 28.05 | 28.50 | 0.00 | - | - | 53 | 59.13% |
| TGT230616C00165000 | 2022-08-08 2:46PM EST | 165.00 | 23.73 | 24.80 | 25.85 | 0.00 | - | 1 | 33 | 57.61% |
| TGT230616C00170000 | 2022-08-11 9:17AM EST | 170.00 | 24.36 | 22.80 | 23.30 | +4.10 | +20.24% | 2 | 111 | 57.38% |
| TGT230616C00175000 | 2022-08-11 8:34AM EST | 175.00 | 22.10 | 20.60 | 21.10 | +4.17 | +23.26% | 1 | 104 | 56.95% |
| TGT230616C00180000 | 2022-08-11 10:33AM EST | 180.00 | 19.00 | 18.40 | 18.85 | +1.35 | +7.65% | 5 | 290 | 56.08% |
| TGT230616C00185000 | 2022-08-11 10:46AM EST | 185.00 | 16.67 | 16.45 | 17.00 | +2.27 | +15.76% | 1 | 103 | 55.63% |
| TGT230616C00190000 | 2022-08-11 11:50AM EST | 190.00 | 14.90 | 14.65 | 15.35 | +2.30 | +18.25% | 2 | 272 | 55.27% |
| TGT230616C00195000 | 2022-08-11 1:11PM EST | 195.00 | 13.26 | 13.00 | 13.50 | +0.14 | +1.07% | 2 | 278 | 54.49% |
| TGT230616C00200000 | 2022-08-10 2:22PM EST | 200.00 | 11.61 | 11.55 | 11.85 | +1.01 | +9.53% | 2 | 185 | 53.86% |
| TGT230616C00210000 | 2022-08-10 9:06AM EST | 210.00 | 9.30 | 9.05 | 9.50 | +0.80 | +9.41% | 4 | 234 | 53.39% |
| TGT230616C00220000 | 2022-08-11 9:18AM EST | 220.00 | 7.70 | 7.00 | 7.30 | +2.70 | +54.00% | 1 | 45 | 52.52% |
| TGT230616C00230000 | 2022-08-10 12:02PM EST | 230.00 | 5.85 | 5.40 | 5.65 | +1.25 | +27.17% | 3 | 31 | 51.97% |
| TGT230616C00240000 | 2022-08-10 12:33PM EST | 240.00 | 4.65 | 4.15 | 4.35 | +4.65 | - | - | 1 | 51.53% |
| TGT230616C00250000 | 2022-08-11 9:30AM EST | 250.00 | 3.46 | 3.15 | 3.40 | +3.46 | - | 5 | 1 | 51.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230616P00070000 | 2022-08-11 11:21AM EST | 70.00 | 1.03 | 0.76 | 1.23 | -0.07 | -6.36% | 2 | 52 | 83.64% |
| TGT230616P00075000 | 2022-08-11 11:41AM EST | 75.00 | 1.21 | 1.07 | 1.57 | -0.10 | -7.63% | 10 | 32 | 82.37% |
| TGT230616P00080000 | 2022-08-05 12:24PM EST | 80.00 | 1.57 | 1.21 | 1.90 | 0.00 | - | - | 25 | 79.37% |
| TGT230616P00085000 | 2022-08-05 12:06PM EST | 85.00 | 1.89 | 1.50 | 2.22 | 0.00 | - | - | 181 | 76.90% |
| TGT230616P00090000 | 2022-08-10 9:47AM EST | 90.00 | 2.10 | 2.10 | 2.24 | -0.15 | -6.67% | 1 | 35 | 74.22% |
| TGT230616P00095000 | 2022-07-28 8:33AM EST | 95.00 | 2.94 | 2.54 | 2.68 | 0.00 | - | - | 393 | 72.30% |
| TGT230616P00100000 | 2022-08-10 10:33AM EST | 100.00 | 2.98 | 3.05 | 3.20 | -0.57 | -16.06% | 20 | 67 | 70.52% |
| TGT230616P00105000 | 2022-07-26 10:54AM EST | 105.00 | 5.55 | 3.60 | 3.80 | 0.00 | - | - | 420 | 68.73% |
| TGT230616P00110000 | 2022-08-11 9:17AM EST | 110.00 | 4.20 | 4.25 | 4.45 | -0.70 | -14.29% | 1 | 150 | 66.98% |
| TGT230616P00115000 | 2022-08-11 12:28PM EST | 115.00 | 5.00 | 4.95 | 5.20 | -1.50 | -23.08% | 1 | 112 | 65.23% |
| TGT230616P00120000 | 2022-08-11 12:24PM EST | 120.00 | 5.90 | 5.90 | 6.10 | -0.90 | -13.24% | 64 | 257 | 64.01% |
| TGT230616P00125000 | 2022-08-11 9:41AM EST | 125.00 | 6.78 | 6.85 | 7.05 | 0.00 | - | 10 | 1,222 | 62.46% |
| TGT230616P00130000 | 2022-08-10 10:02AM EST | 130.00 | 7.60 | 7.95 | 8.20 | -0.55 | -6.75% | 13 | 272 | 61.18% |
| TGT230616P00135000 | 2022-08-10 10:09AM EST | 135.00 | 8.70 | 9.15 | 9.40 | -0.20 | -2.25% | 26 | 48 | 59.75% |
| TGT230616P00140000 | 2022-08-11 1:09PM EST | 140.00 | 10.75 | 10.60 | 10.90 | -0.90 | -7.73% | 24 | 85 | 58.81% |
| TGT230616P00145000 | 2022-08-11 9:19AM EST | 145.00 | 11.80 | 12.15 | 12.45 | +0.01 | +0.08% | 5 | 182 | 57.67% |
| TGT230616P00150000 | 2022-08-11 8:40AM EST | 150.00 | 13.70 | 13.85 | 14.25 | +0.35 | +2.62% | 1 | 144 | 56.68% |
| TGT230616P00155000 | 2022-08-09 12:01PM EST | 155.00 | 17.15 | 15.80 | 16.40 | 0.00 | - | 7 | 200 | 56.07% |
| TGT230616P00160000 | 2022-08-10 12:07PM EST | 160.00 | 17.00 | 17.75 | 18.25 | -1.55 | -8.36% | 1 | 51 | 54.67% |
| TGT230616P00165000 | 2022-08-09 12:27PM EST | 165.00 | 22.10 | 20.05 | 20.45 | 0.00 | - | 5 | 228 | 53.75% |
| TGT230616P00170000 | 2022-08-10 12:31PM EST | 170.00 | 21.55 | 22.45 | 23.20 | -1.75 | -7.51% | - | 20 | 53.22% |
| TGT230616P00175000 | 2022-08-10 12:31PM EST | 175.00 | 24.01 | 25.05 | 25.90 | -0.54 | -2.20% | - | 30 | 52.46% |
| TGT230616P00180000 | 2022-07-14 11:58AM EST | 180.00 | 42.48 | 27.85 | 28.75 | 0.00 | - | - | 15 | 51.72% |
| TGT230616P00185000 | 2022-08-10 12:12PM EST | 185.00 | 29.35 | 30.80 | 31.70 | -2.29 | -7.24% | - | 69 | 50.88% |
| TGT230616P00200000 | 2022-08-09 11:35AM EST | 200.00 | 44.10 | 40.70 | 41.50 | 0.00 | - | 2 | 12 | 49.51% |
| TGT230616P00210000 | 2022-08-09 1:52PM EST | 210.00 | 51.25 | 47.95 | 48.55 | 0.00 | - | 6 | 7 | 47.18% |
| TGT230616P00220000 | 2022-08-09 1:52PM EST | 220.00 | 59.40 | 56.00 | 56.55 | 0.00 | - | 2 | 7 | 45.98% |
| TGT230616P00230000 | 2022-08-04 9:47AM EST | 230.00 | 66.40 | 64.40 | 65.20 | 0.00 | - | - | 2 | 45.53% |
© 2023 Yahoo. All rights reserved.
