UK markets open in 48 minutes
NIKKEI 225
26,884.76 +225.01 (+0.84%) HANG SENG
20,670.53 +68.01 (+0.33%) CRUDE OIL
113.85 +1.45 (+1.29%) GOLD FUTURES
1,809.80 -9.10 (-0.50%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
24,078.15 -380.93 (-1.56%)
Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220520C00105000 | 2022-05-04 3:59PM EDT | 105.00 | 132.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT220520C00115000 | 2022-03-01 2:13PM EDT | 115.00 | 106.75 | 96.70 | 98.85 | 0.00 | - | - | 4 | 0.00% |
| TGT220520C00125000 | 2022-05-09 9:39AM EDT | 125.00 | 101.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520C00140000 | 2022-05-02 2:53PM EDT | 140.00 | 86.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT220520C00145000 | 2022-04-25 9:33AM EDT | 145.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520C00150000 | 2022-05-16 2:11PM EDT | 150.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TGT220520C00155000 | 2022-05-16 2:11PM EDT | 155.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TGT220520C00160000 | 2022-05-16 2:11PM EDT | 160.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TGT220520C00165000 | 2022-05-16 3:15PM EDT | 165.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| TGT220520C00170000 | 2022-05-16 3:15PM EDT | 170.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| TGT220520C00175000 | 2022-05-16 3:15PM EDT | 175.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| TGT220520C00180000 | 2022-05-17 3:14PM EDT | 180.00 | 34.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520C00185000 | 2022-05-16 3:15PM EDT | 185.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| TGT220520C00190000 | 2022-05-17 3:46PM EDT | 190.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520C00195000 | 2022-05-17 12:59PM EDT | 195.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TGT220520C00197500 | 2022-05-17 2:27PM EDT | 197.50 | 17.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT220520C00200000 | 2022-05-17 3:59PM EDT | 200.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TGT220520C00205000 | 2022-05-17 3:54PM EDT | 205.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TGT220520C00210000 | 2022-05-17 3:59PM EDT | 210.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| TGT220520C00212500 | 2022-05-17 3:59PM EDT | 212.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,962 | 0 | 0.00% |
| TGT220520C00215000 | 2022-05-17 3:59PM EDT | 215.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3,166 | 0 | 0.00% |
| TGT220520C00217500 | 2022-05-17 3:59PM EDT | 217.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 3.13% |
| TGT220520C00220000 | 2022-05-17 3:59PM EDT | 220.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2,514 | 0 | 6.25% |
| TGT220520C00222500 | 2022-05-17 3:59PM EDT | 222.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| TGT220520C00225000 | 2022-05-17 3:59PM EDT | 225.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2,655 | 0 | 12.50% |
| TGT220520C00227500 | 2022-05-17 3:59PM EDT | 227.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 12.50% |
| TGT220520C00230000 | 2022-05-17 3:59PM EDT | 230.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5,249 | 0 | 12.50% |
| TGT220520C00232500 | 2022-05-17 3:59PM EDT | 232.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,720 | 0 | 25.00% |
| TGT220520C00235000 | 2022-05-17 3:59PM EDT | 235.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,913 | 0 | 25.00% |
| TGT220520C00237500 | 2022-05-17 3:59PM EDT | 237.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| TGT220520C00240000 | 2022-05-17 3:59PM EDT | 240.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,409 | 0 | 25.00% |
| TGT220520C00242500 | 2022-05-17 3:59PM EDT | 242.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 25.00% |
| TGT220520C00245000 | 2022-05-17 3:59PM EDT | 245.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 25.00% |
| TGT220520C00247500 | 2022-05-17 3:59PM EDT | 247.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 25.00% |
| TGT220520C00250000 | 2022-05-17 3:59PM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,770 | 0 | 25.00% |
| TGT220520C00252500 | 2022-05-17 3:59PM EDT | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| TGT220520C00255000 | 2022-05-17 3:59PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 50.00% |
| TGT220520C00257500 | 2022-05-17 3:59PM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| TGT220520C00260000 | 2022-05-17 3:59PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| TGT220520C00262500 | 2022-05-17 3:44PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TGT220520C00265000 | 2022-05-17 3:55PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| TGT220520C00267500 | 2022-05-17 2:23PM EDT | 267.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TGT220520C00270000 | 2022-05-17 3:59PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| TGT220520C00275000 | 2022-05-17 3:39PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| TGT220520C00280000 | 2022-05-17 3:55PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| TGT220520C00285000 | 2022-05-16 2:22PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TGT220520C00290000 | 2022-05-17 3:51PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TGT220520C00295000 | 2022-05-16 2:42PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 50.00% |
| TGT220520C00300000 | 2022-05-12 10:54AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TGT220520C00305000 | 2022-05-11 2:13PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TGT220520C00310000 | 2022-05-11 2:28PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 50.00% |
| TGT220520C00315000 | 2022-05-10 10:53AM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TGT220520C00320000 | 2022-05-16 1:16PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TGT220520C00330000 | 2022-05-10 10:19AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TGT220520C00340000 | 2022-05-16 3:39PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220520P00095000 | 2022-05-17 1:54PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TGT220520P00100000 | 2022-04-05 9:59AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TGT220520P00110000 | 2022-03-24 1:52PM EDT | 110.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 20 | 295.31% |
| TGT220520P00115000 | 2022-02-15 4:51PM EDT | 115.00 | 0.52 | 0.02 | 0.33 | 0.00 | - | - | 2 | 305.47% |
| TGT220520P00120000 | 2022-03-24 1:57PM EDT | 120.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 229.69% |
| TGT220520P00125000 | 2022-05-09 12:33PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TGT220520P00130000 | 2022-05-12 9:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TGT220520P00135000 | 2022-05-17 11:26AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| TGT220520P00140000 | 2022-05-17 3:53PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TGT220520P00145000 | 2022-05-17 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| TGT220520P00150000 | 2022-05-17 3:59PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 50.00% |
| TGT220520P00155000 | 2022-05-17 3:41PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| TGT220520P00160000 | 2022-05-17 3:58PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 50.00% |
| TGT220520P00165000 | 2022-05-17 3:59PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 50.00% |
| TGT220520P00170000 | 2022-05-17 3:59PM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6,421 | 0 | 50.00% |
| TGT220520P00175000 | 2022-05-17 3:59PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,336 | 0 | 50.00% |
| TGT220520P00180000 | 2022-05-17 3:59PM EDT | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,574 | 0 | 50.00% |
| TGT220520P00185000 | 2022-05-17 3:59PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 50.00% |
| TGT220520P00190000 | 2022-05-17 3:59PM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4,952 | 0 | 25.00% |
| TGT220520P00195000 | 2022-05-17 3:59PM EDT | 195.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 6,486 | 0 | 25.00% |
| TGT220520P00197500 | 2022-05-17 3:59PM EDT | 197.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,967 | 0 | 25.00% |
| TGT220520P00200000 | 2022-05-17 3:59PM EDT | 200.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7,016 | 0 | 25.00% |
| TGT220520P00202500 | 2022-05-17 3:59PM EDT | 202.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 12.50% |
| TGT220520P00205000 | 2022-05-17 3:59PM EDT | 205.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2,891 | 0 | 12.50% |
| TGT220520P00207500 | 2022-05-17 3:59PM EDT | 207.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 12.50% |
| TGT220520P00210000 | 2022-05-17 4:00PM EDT | 210.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2,804 | 0 | 6.25% |
| TGT220520P00212500 | 2022-05-17 3:59PM EDT | 212.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2,754 | 0 | 3.13% |
| TGT220520P00215000 | 2022-05-17 3:59PM EDT | 215.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 0.39% |
| TGT220520P00217500 | 2022-05-17 3:59PM EDT | 217.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| TGT220520P00220000 | 2022-05-17 3:57PM EDT | 220.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| TGT220520P00222500 | 2022-05-17 3:06PM EDT | 222.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TGT220520P00225000 | 2022-05-17 3:57PM EDT | 225.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TGT220520P00227500 | 2022-05-17 11:08AM EDT | 227.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TGT220520P00230000 | 2022-05-17 3:59PM EDT | 230.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TGT220520P00232500 | 2022-05-17 2:04PM EDT | 232.50 | 20.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TGT220520P00235000 | 2022-05-17 12:44PM EDT | 235.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT220520P00237500 | 2022-05-17 11:41AM EDT | 237.50 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00240000 | 2022-05-17 2:47PM EDT | 240.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TGT220520P00242500 | 2022-05-17 12:18PM EDT | 242.50 | 28.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT220520P00245000 | 2022-05-16 10:55AM EDT | 245.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00247500 | 2022-05-13 9:34AM EDT | 247.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TGT220520P00250000 | 2022-05-17 3:56PM EDT | 250.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TGT220520P00252500 | 2022-05-17 2:39PM EDT | 252.50 | 39.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00255000 | 2022-05-16 10:55AM EDT | 255.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00257500 | 2022-05-03 3:57PM EDT | 257.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT220520P00260000 | 2022-05-10 2:20PM EDT | 260.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TGT220520P00262500 | 2022-05-05 3:47PM EDT | 262.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00265000 | 2022-04-27 10:36AM EDT | 265.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGT220520P00267500 | 2022-04-27 12:22PM EDT | 267.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TGT220520P00270000 | 2022-04-27 10:00AM EDT | 270.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT220520P00275000 | 2022-05-17 9:37AM EDT | 275.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT220520P00280000 | 2022-04-21 9:36AM EDT | 280.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00285000 | 2022-05-09 9:38AM EDT | 285.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00290000 | 2022-04-08 10:51AM EDT | 290.00 | 56.60 | 64.80 | 66.35 | 0.00 | - | 1 | 8 | 0.00% |
| TGT220520P00295000 | 2022-05-06 9:35AM EDT | 295.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00300000 | 2022-04-05 9:59AM EDT | 300.00 | 83.25 | 69.70 | 71.50 | 0.00 | - | - | 1 | 0.00% |
| TGT220520P00310000 | 2022-05-16 9:35AM EDT | 310.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00315000 | 2022-05-03 1:22PM EDT | 315.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TGT220520P00320000 | 2022-05-04 10:26AM EDT | 320.00 | 88.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT220520P00330000 | 2022-05-09 9:38AM EDT | 330.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TGT220520P00340000 | 2022-04-05 9:34AM EDT | 340.00 | 124.50 | 0.00 | 107.65 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
