UK Markets open in 3 hrs 16 mins
NIKKEI 225
29,683.09 +84.43 (+0.29%) HANG SENG
25,319.72 -330.36 (-1.29%) GOLD FUTURES
1,861.20 -0.20 (-0.01%) DOW
35,870.95 -60.10 (-0.17%) BTC-GBP
42,899.45 -462.19 (-1.07%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220121C00050000 | 2021-05-17 2:32PM EST | 50.00 | 160.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TGT220121C00055000 | 2020-08-17 2:09PM EST | 55.00 | 83.09 | 92.15 | 94.15 | 0.00 | - | 8 | 1 | 0.00% |
| TGT220121C00060000 | 2021-05-17 2:56PM EST | 60.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TGT220121C00065000 | 2021-05-17 2:49PM EST | 65.00 | 145.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TGT220121C00070000 | 2020-08-18 2:59PM EST | 70.00 | 85.00 | 76.65 | 79.45 | 0.00 | - | 2 | 75 | 0.00% |
| TGT220121C00075000 | 2021-05-17 2:58PM EST | 75.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220121C00080000 | 2021-06-22 10:32AM EST | 80.00 | 157.85 | 157.90 | 160.80 | 0.00 | - | 2 | 37 | 0.00% |
| TGT220121C00085000 | 2021-05-18 8:57AM EST | 85.00 | 127.49 | 144.15 | 146.30 | 0.00 | - | 360 | 32 | 0.00% |
| TGT220121C00090000 | 2021-06-02 10:49AM EST | 90.00 | 139.00 | 148.40 | 148.85 | 0.00 | - | 2 | 44 | 0.00% |
| TGT220121C00095000 | 2021-05-18 9:00AM EST | 95.00 | 117.39 | 135.00 | 136.15 | 0.00 | - | 13 | 33 | 0.00% |
| TGT220121C00097500 | 2021-05-19 2:59PM EST | 97.50 | 122.00 | 131.80 | 135.05 | 0.00 | - | 1 | 1 | 0.00% |
| TGT220121C00100000 | 2021-06-17 12:43PM EST | 100.00 | 132.49 | 138.50 | 140.10 | 0.00 | - | 1 | 105 | 0.00% |
| TGT220121C00105000 | 2021-06-09 2:50PM EST | 105.00 | 127.15 | 133.45 | 134.05 | 0.00 | - | 6 | 74 | 0.00% |
| TGT220121C00110000 | 2021-06-08 9:30AM EST | 110.00 | 124.88 | 128.25 | 128.95 | 0.00 | - | 1 | 342 | 0.00% |
| TGT220121C00115000 | 2021-06-08 9:44AM EST | 115.00 | 120.52 | 123.55 | 124.15 | 0.00 | - | 10 | 991 | 0.00% |
| TGT220121C00120000 | 2021-06-09 10:34AM EST | 120.00 | 114.45 | 117.85 | 119.20 | 0.00 | - | 7 | 406 | 0.00% |
| TGT220121C00125000 | 2021-06-22 9:37AM EST | 125.00 | 112.00 | 113.30 | 114.40 | 0.00 | - | 2 | 345 | 0.00% |
| TGT220121C00130000 | 2020-10-21 12:03PM EST | 130.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGT220121C00135000 | 2021-06-07 9:58AM EST | 135.00 | 96.00 | 103.60 | 105.20 | 0.00 | - | 1 | 146 | 0.00% |
| TGT220121C00140000 | 2021-06-22 9:59AM EST | 140.00 | 96.79 | 99.15 | 99.80 | 0.00 | - | 3 | 564 | 0.00% |
| TGT220121C00145000 | 2021-06-23 1:14PM EST | 145.00 | 92.86 | 93.95 | 94.85 | 0.00 | - | 3 | 502 | 0.00% |
| TGT220121C00150000 | 2021-06-22 1:17PM EST | 150.00 | 87.85 | 88.90 | 89.60 | 0.00 | - | 4 | 471 | 0.00% |
| TGT220121C00155000 | 2021-06-18 11:48AM EST | 155.00 | 75.80 | 83.55 | 85.55 | 0.00 | - | 5 | 231 | 0.00% |
| TGT220121C00160000 | 2021-06-21 9:59AM EST | 160.00 | 74.35 | 77.40 | 81.35 | 0.00 | - | 4 | 572 | 0.00% |
| TGT220121C00165000 | 2020-11-10 11:31AM EST | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TGT220121C00170000 | 2021-06-22 12:30PM EST | 170.00 | 67.35 | 69.30 | 69.80 | 0.00 | - | 1 | 758 | 0.00% |
| TGT220121C00175000 | 2021-06-22 2:36PM EST | 175.00 | 63.90 | 64.95 | 65.85 | 0.00 | - | 9 | 659 | 0.00% |
| TGT220121C00180000 | 2021-06-24 10:29AM EST | 180.00 | 60.41 | 59.95 | 60.55 | +1.01 | +1.70% | 1 | 639 | 0.00% |
| TGT220121C00185000 | 2021-06-18 2:27PM EST | 185.00 | 55.60 | 55.90 | 56.30 | +6.84 | +14.03% | 17 | 772 | 0.00% |
| TGT220121C00190000 | 2021-06-23 1:15PM EST | 190.00 | 51.90 | 50.95 | 51.55 | +1.80 | +3.59% | 2 | 744 | 0.00% |
| TGT220121C00195000 | 2020-10-26 1:43PM EST | 195.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220121C00200000 | 2020-11-10 1:44PM EST | 200.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TGT220121C00210000 | 2020-11-10 1:08PM EST | 210.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TGT220121C00220000 | 2020-11-03 12:01PM EST | 220.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT220121C00230000 | 2021-06-24 9:58AM EST | 230.00 | 21.80 | 21.35 | 21.65 | +0.83 | +3.96% | 9 | 2,954 | 0.00% |
| TGT220121C00240000 | 2020-11-04 2:31PM EST | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT220121C00250000 | 2021-06-24 8:31AM EST | 250.00 | 12.07 | 11.90 | 12.25 | +0.32 | +2.72% | 21 | 3,952 | 29.35% |
| TGT220121C00260000 | 2021-06-24 11:05AM EST | 260.00 | 8.80 | 8.75 | 9.00 | +0.25 | +2.92% | 36 | 541 | 32.33% |
| TGT220121C00270000 | 2021-06-24 11:06AM EST | 270.00 | 6.30 | 6.15 | 6.35 | +0.10 | +1.61% | 2 | 491 | 33.97% |
| TGT220121C00280000 | 2021-06-23 2:50PM EST | 280.00 | 4.30 | 4.45 | 4.55 | 0.00 | - | 1 | 254 | 35.70% |
| TGT220121C00290000 | 2021-06-22 2:39PM EST | 290.00 | 3.15 | 3.10 | 3.25 | 0.00 | - | 1 | 750 | 37.18% |
| TGT220121C00300000 | 2021-06-24 9:01AM EST | 300.00 | 2.30 | 2.22 | 2.34 | +0.10 | +4.55% | 6 | 390 | 38.60% |
| TGT220121C00310000 | 2021-06-23 8:58AM EST | 310.00 | 1.49 | 1.56 | 1.78 | 0.00 | - | 2 | 350 | 40.41% |
| TGT220121C00330000 | 2021-06-08 2:13PM EST | 330.00 | 0.92 | 0.86 | 0.96 | +0.08 | +9.52% | 2 | 10 | 42.77% |
| TGT220121C00340000 | 2021-06-24 9:57AM EST | 340.00 | 0.72 | 0.65 | 0.79 | +0.07 | +10.77% | 1 | 4 | 44.70% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220121P00050000 | 2020-11-09 3:32PM EST | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TGT220121P00055000 | 2020-10-19 8:30AM EST | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TGT220121P00060000 | 2021-05-18 2:18PM EST | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 50.00% |
| TGT220121P00065000 | 2021-06-24 8:30AM EST | 65.00 | 0.08 | 0.02 | 0.11 | -0.22 | -73.33% | 1 | 276 | 131.64% |
| TGT220121P00070000 | 2021-05-19 10:19AM EST | 70.00 | 0.52 | 0.03 | 0.35 | 0.00 | - | 4 | 858 | 140.33% |
| TGT220121P00075000 | 2021-03-24 8:33AM EST | 75.00 | 0.35 | 0.07 | 0.55 | 0.00 | - | 1 | 81 | 141.70% |
| TGT220121P00080000 | 2021-05-20 1:26PM EST | 80.00 | 0.33 | 0.07 | 0.25 | 0.00 | - | 244 | 527 | 123.63% |
| TGT220121P00085000 | 2021-05-21 8:31AM EST | 85.00 | 0.67 | 0.06 | 0.34 | 0.00 | - | 20 | 222 | 120.70% |
| TGT220121P00090000 | 2021-06-16 8:39AM EST | 90.00 | 0.29 | 0.06 | 0.36 | 0.00 | - | 1 | 711 | 115.43% |
| TGT220121P00095000 | 2021-06-16 8:39AM EST | 95.00 | 0.32 | 0.07 | 0.36 | 0.00 | - | 1 | 290 | 109.96% |
| TGT220121P00097500 | 2020-11-02 1:42PM EST | 97.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TGT220121P00100000 | 2021-06-23 9:58AM EST | 100.00 | 0.21 | 0.15 | 0.33 | 0.00 | - | 1 | 1,329 | 106.06% |
| TGT220121P00105000 | 2021-06-17 9:14AM EST | 105.00 | 0.40 | 0.10 | 0.36 | 0.00 | - | 1 | 229 | 100.29% |
| TGT220121P00110000 | 2020-10-27 11:56AM EST | 110.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TGT220121P00115000 | 2020-11-10 2:18PM EST | 115.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| TGT220121P00120000 | 2021-06-15 2:59PM EST | 120.00 | 0.54 | 0.31 | 0.47 | 0.00 | - | 15 | 287 | 92.68% |
| TGT220121P00125000 | 2021-06-18 2:49PM EST | 125.00 | 0.93 | 0.36 | 0.52 | 0.00 | - | 1 | 756 | 89.60% |
| TGT220121P00130000 | 2020-11-06 11:14AM EST | 130.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGT220121P00135000 | 2021-06-07 11:20AM EST | 135.00 | 0.77 | 0.49 | 0.64 | 0.00 | - | 3 | 428 | 83.98% |
| TGT220121P00140000 | 2021-06-23 10:53AM EST | 140.00 | 0.62 | 0.58 | 0.71 | 0.00 | - | 15 | 674 | 81.40% |
| TGT220121P00145000 | 2021-06-21 12:57PM EST | 145.00 | 0.88 | 0.58 | 0.81 | 0.00 | - | 182 | 686 | 78.08% |
| TGT220121P00150000 | 2021-06-21 2:06PM EST | 150.00 | 0.85 | 0.80 | 0.92 | 0.00 | - | 5 | 2,186 | 76.78% |
| TGT220121P00155000 | 2021-06-11 9:09AM EST | 155.00 | 1.30 | 0.82 | 1.06 | 0.00 | - | 1 | 599 | 73.80% |
| TGT220121P00160000 | 2020-11-09 2:26PM EST | 160.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TGT220121P00165000 | 2021-06-21 9:26AM EST | 165.00 | 1.74 | 1.24 | 1.38 | 0.00 | - | 10 | 1,339 | 70.22% |
| TGT220121P00170000 | 2021-06-23 2:01PM EST | 170.00 | 1.62 | 1.54 | 1.68 | 0.00 | - | 1 | 1,073 | 69.17% |
| TGT220121P00175000 | 2021-06-22 10:44AM EST | 175.00 | 2.02 | 1.83 | 1.94 | 0.00 | - | 2 | 2,769 | 67.46% |
| TGT220121P00180000 | 2020-10-01 11:50AM EST | 180.00 | 36.05 | 39.20 | 42.90 | 0.00 | - | 3 | 5 | 226.16% |
| TGT220121P00185000 | 2021-06-24 10:40AM EST | 185.00 | 2.65 | 2.59 | 2.76 | -0.27 | -9.25% | 12 | 1,509 | 64.84% |
| TGT220121P00190000 | 2021-06-21 12:12PM EST | 190.00 | 3.50 | 3.20 | 3.35 | 0.00 | - | 2 | 1,349 | 64.21% |
| TGT220121P00195000 | 2021-06-22 2:17PM EST | 195.00 | 4.21 | 3.90 | 4.00 | 0.00 | - | 1 | 2,210 | 63.46% |
| TGT220121P00200000 | 2021-06-24 10:01AM EST | 200.00 | 4.65 | 4.70 | 4.85 | -0.45 | -8.82% | 2 | 594 | 62.93% |
| TGT220121P00210000 | 2021-06-22 1:53PM EST | 210.00 | 7.25 | 6.80 | 6.95 | 0.00 | - | 1 | 874 | 62.18% |
| TGT220121P00220000 | 2020-10-07 9:40AM EST | 220.00 | 66.35 | 64.20 | 67.10 | 0.00 | - | 1 | 33 | 232.55% |
| TGT220121P00230000 | 2021-06-22 9:55AM EST | 230.00 | 14.20 | 13.45 | 13.65 | 0.00 | - | 3 | 1,428 | 62.71% |
| TGT220121P00240000 | 2021-06-23 1:59PM EST | 240.00 | 18.30 | 18.20 | 18.40 | -0.65 | -3.43% | 5 | 82 | 63.92% |
| TGT220121P00250000 | 2021-06-24 11:03AM EST | 250.00 | 24.10 | 24.10 | 24.45 | -1.00 | -3.98% | 11 | 45 | 66.45% |
| TGT220121P00260000 | 2021-06-18 9:45AM EST | 260.00 | 35.85 | 30.85 | 31.25 | 0.00 | - | 1 | 53 | 69.30% |
| TGT220121P00270000 | 2021-06-18 10:32AM EST | 270.00 | 45.30 | 38.20 | 38.55 | 0.00 | - | 7 | 36 | 72.10% |
| TGT220121P00280000 | 2021-05-03 11:51AM EST | 280.00 | 72.05 | 54.25 | 55.10 | 0.00 | - | 1 | 47 | 97.39% |
| TGT220121P00290000 | 2021-06-09 2:46PM EST | 290.00 | 61.55 | 53.45 | 55.70 | 0.00 | - | 10 | 16 | 78.32% |
| TGT220121P00300000 | 2021-05-03 11:54AM EST | 300.00 | 90.55 | 71.25 | 74.70 | 0.00 | - | - | 3 | 108.27% |
| TGT220121P00310000 | 2021-05-19 2:17PM EST | 310.00 | 94.75 | 79.40 | 82.80 | 0.00 | - | 2 | 7 | 110.02% |
| TGT220121P00320000 | 2021-05-21 12:39PM EST | 320.00 | 95.00 | 89.00 | 93.40 | 0.00 | - | 4 | 4 | 116.64% |
© 2021 Yahoo. All rights reserved.
