Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240405C00180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.79 | 0.72 | 0.79 | +0.39 | +97.50% | 645 | 605 | 17.65% |
TGT240412C00180000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.53 | 1.33 | 1.57 | +0.67 | +77.91% | 140 | 180 | 18.98% |
TGT240419C00180000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.15 | 2.01 | 2.24 | +0.68 | +46.26% | 626 | 3,523 | 19.76% |
TGT240426C00180000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 2.80 | 2.66 | 2.97 | +1.07 | +61.85% | 71 | 116 | 21.01% |
TGT240503C00180000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 3.25 | 2.93 | 3.90 | +0.71 | +27.95% | 62 | 33 | 23.13% |
TGT240517C00180000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 4.20 | 4.20 | 4.35 | +0.85 | +25.37% | 255 | 3,567 | 21.37% |
TGT240621C00180000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 8.13 | 7.95 | 8.30 | +1.10 | +15.65% | 517 | 2,131 | 28.03% |
TGT240719C00180000 | 2024-03-28 3:36PM EDT | 2024-07-19 | 9.26 | 9.30 | 9.50 | +1.16 | +14.32% | 9 | 794 | 27.36% |
TGT240816C00180000 | 2024-03-28 1:29PM EDT | 2024-08-16 | 10.60 | 10.75 | 10.95 | +1.00 | +10.42% | 24 | 302 | 27.79% |
TGT240920C00180000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 13.10 | 12.60 | 13.35 | +1.35 | +11.49% | 12 | 646 | 29.76% |
TGT241018C00180000 | 2024-03-27 12:53PM EDT | 2024-10-18 | 12.85 | 13.70 | 14.40 | 0.00 | - | 9 | 109 | 29.63% |
TGT241115C00180000 | 2024-03-27 2:56PM EDT | 2024-11-15 | 13.80 | 15.20 | 15.85 | 0.00 | - | 75 | 214 | 30.36% |
TGT241220C00180000 | 2024-03-27 11:27AM EDT | 2024-12-20 | 16.14 | 16.10 | 17.45 | 0.00 | - | 10 | 84 | 30.95% |
TGT250117C00180000 | 2024-03-28 3:18PM EDT | 2025-01-17 | 18.10 | 18.00 | 18.35 | +1.35 | +8.06% | 39 | 1,256 | 30.87% |
TGT250620C00180000 | 2024-03-26 10:49AM EDT | 2025-06-20 | 20.45 | 20.70 | 23.25 | 0.00 | - | 5 | 89 | 31.30% |
TGT251219C00180000 | 2024-03-28 1:25PM EDT | 2025-12-19 | 27.35 | 27.00 | 27.75 | +2.55 | +10.28% | 3 | 102 | 31.29% |
TGT260116C00180000 | 2024-03-28 2:58PM EDT | 2026-01-16 | 27.08 | 25.80 | 28.40 | +1.98 | +7.89% | 20 | 42 | 31.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TGT240405P00180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 3.30 | 3.30 | 3.55 | -2.25 | -40.54% | 31 | 4 | 17.31% |
TGT240412P00180000 | 2024-03-28 2:41PM EDT | 2024-04-12 | 4.00 | 3.80 | 4.20 | -2.10 | -34.43% | 56 | 21 | 17.77% |
TGT240419P00180000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 4.50 | 4.30 | 4.55 | -1.85 | -29.13% | 11 | 49 | 16.86% |
TGT240426P00180000 | 2024-03-18 9:47AM EDT | 2024-04-26 | 15.49 | 4.65 | 6.75 | 0.00 | - | 13 | 14 | 26.09% |
TGT240517P00180000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 6.80 | 6.60 | 6.80 | -1.35 | -16.56% | 16 | 238 | 20.06% |
TGT240621P00180000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 10.20 | 9.85 | 10.25 | -1.30 | -11.30% | 8 | 95 | 25.57% |
TGT240719P00180000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 10.70 | 10.60 | 10.80 | -1.45 | -11.93% | 47 | 89 | 23.58% |
TGT240816P00180000 | 2024-03-28 12:20PM EDT | 2024-08-16 | 12.15 | 11.30 | 11.70 | -1.50 | -10.99% | 6 | 17 | 23.16% |
TGT240920P00180000 | 2024-03-27 1:57PM EDT | 2024-09-20 | 14.10 | 13.20 | 14.15 | -1.15 | -7.54% | 1 | 65 | 25.73% |
TGT241018P00180000 | 2024-03-28 3:28PM EDT | 2024-10-18 | 14.45 | 14.15 | 15.40 | -1.40 | -8.83% | 50 | 11 | 26.26% |
TGT241115P00180000 | 2024-03-27 1:47PM EDT | 2024-11-15 | 16.34 | 14.85 | 16.05 | 0.00 | - | 201 | 198 | 25.78% |
TGT241220P00180000 | 2024-03-28 2:46PM EDT | 2024-12-20 | 17.07 | 16.45 | 16.75 | -0.63 | -3.56% | 1 | 20 | 25.19% |
TGT250117P00180000 | 2024-03-28 10:51AM EDT | 2025-01-17 | 17.80 | 16.55 | 17.85 | -0.37 | -2.04% | 6 | 84 | 25.70% |
TGT251219P00180000 | 2023-11-21 11:47AM EDT | 2025-12-19 | 51.32 | 44.80 | 46.75 | 0.00 | - | 1 | 10 | 49.27% |
TGT260116P00180000 | 2024-03-27 12:37PM EDT | 2026-01-16 | 24.12 | 22.95 | 24.80 | -0.93 | -3.71% | 50 | 25 | 24.55% |