Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240419C00120000 | 2024-03-28 10:17AM EDT | 2024-04-19 | 55.46 | 55.25 | 57.70 | +2.31 | +4.35% | 1 | 497 | 96.92% |
TGT240517C00120000 | 2024-03-26 10:51AM EDT | 2024-05-17 | 53.53 | 55.55 | 58.40 | 0.00 | - | 1 | 5 | 74.85% |
TGT240621C00120000 | 2024-03-20 10:12AM EDT | 2024-06-21 | 48.65 | 55.50 | 58.55 | 0.00 | - | 3 | 665 | 59.00% |
TGT240719C00120000 | 2024-03-12 3:48PM EDT | 2024-07-19 | 49.63 | 55.65 | 58.30 | 0.00 | - | 1 | 100 | 49.22% |
TGT240920C00120000 | 2024-03-28 12:03PM EDT | 2024-09-20 | 57.39 | 57.00 | 59.50 | +1.39 | +2.48% | 1 | 448 | 46.45% |
TGT241115C00120000 | 2024-02-08 3:14PM EDT | 2024-11-15 | 33.60 | 53.05 | 54.25 | 0.00 | - | 1 | 155 | 0.00% |
TGT241220C00120000 | 2024-01-19 10:57AM EDT | 2024-12-20 | 25.80 | 35.05 | 36.35 | 0.00 | - | 5 | 5 | 0.00% |
TGT250117C00120000 | 2024-03-25 3:48PM EDT | 2025-01-17 | 56.36 | 59.50 | 60.35 | 0.00 | - | 200 | 455 | 39.10% |
TGT250620C00120000 | 2024-02-15 10:33AM EDT | 2025-06-20 | 36.75 | 51.15 | 52.45 | 0.00 | - | 1 | 117 | 0.00% |
TGT251219C00120000 | 2024-01-30 2:26PM EDT | 2025-12-19 | 34.35 | 44.35 | 46.10 | 0.00 | - | 1 | 126 | 0.00% |
TGT260116C00120000 | 2024-03-26 1:31PM EDT | 2026-01-16 | 60.95 | 63.50 | 66.25 | 0.00 | - | 1 | 267 | 37.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240328P00120000 | 2024-03-15 9:51AM EDT | 2024-03-28 | 0.18 | 0.00 | 0.01 | 0.00 | - | 10 | 38 | 237.50% |
TGT240405P00120000 | 2024-03-06 12:42PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 23 | 99.80% |
TGT240412P00120000 | 2024-03-11 12:40PM EDT | 2024-04-12 | 0.37 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 109.86% |
TGT240419P00120000 | 2024-03-25 10:23AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 1 | 527 | 64.45% |
TGT240517P00120000 | 2024-03-18 10:47AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.26 | 0.00 | - | 3 | 88 | 52.59% |
TGT240621P00120000 | 2024-03-28 1:15PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 44 | 1,888 | 37.94% |
TGT240719P00120000 | 2024-03-19 1:51PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.22 | -0.13 | -40.62% | 1 | 160 | 34.28% |
TGT240920P00120000 | 2024-03-25 3:29PM EDT | 2024-09-20 | 0.65 | 0.58 | 0.63 | -0.10 | -13.33% | 29 | 659 | 33.03% |
TGT241018P00120000 | 2024-03-28 12:31PM EDT | 2024-10-18 | 0.77 | 0.75 | 0.82 | -0.32 | -29.36% | 4 | 20 | 32.39% |
TGT241115P00120000 | 2024-03-22 2:39PM EDT | 2024-11-15 | 1.37 | 0.84 | 1.18 | 0.00 | - | 36 | 502 | 32.91% |
TGT241220P00120000 | 2024-03-18 11:22AM EDT | 2024-12-20 | 2.25 | 1.43 | 1.51 | 0.00 | - | 8 | 44 | 32.56% |
TGT250117P00120000 | 2024-03-22 10:55AM EDT | 2025-01-17 | 2.15 | 1.63 | 1.74 | 0.00 | - | 15 | 1,615 | 32.11% |
TGT250620P00120000 | 2024-03-26 12:47PM EDT | 2025-06-20 | 3.60 | 2.47 | 3.70 | 0.00 | - | 16 | 478 | 32.37% |
TGT251219P00120000 | 2024-03-27 11:57AM EDT | 2025-12-19 | 5.27 | 4.50 | 5.20 | 0.00 | - | 2 | 606 | 30.67% |
TGT260116P00120000 | 2024-03-27 11:09AM EDT | 2026-01-16 | 5.30 | 4.85 | 5.90 | 0.00 | - | 1 | 260 | 31.44% |