NYSE - Nasdaq Real Time Price • USD
Target Corporation (TGT)
At close: 4:00 PM EDT
After hours: 5:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240419C00055000 | 3/4/2024 4:30 PM | 55 | 96.80 | 119.65 | 122.20 | 0.00 | 0.00% | 1 | 1 | 2,088.48% |
| TGT240419C00060000 | 3/7/2024 3:06 PM | 60 | 112.80 | 110.30 | 114.15 | 0.00 | 0.00% | 1 | 2 | 1,572.66% |
| TGT240419C00065000 | 2/16/2024 8:47 PM | 65 | 84.17 | 97.40 | 101.40 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TGT240419C00075000 | 3/4/2024 4:55 PM | 75 | 76.55 | 99.20 | 102.10 | 0.00 | 0.00% | 2 | 2 | 1,556.74% |
| TGT240419C00080000 | 2/16/2024 8:47 PM | 80 | 69.35 | 82.50 | 86.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TGT240419C00085000 | 2/16/2024 8:46 PM | 85 | 64.41 | 77.50 | 81.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGT240419C00090000 | 2/29/2024 4:22 PM | 90 | 63.60 | 85.75 | 88.80 | 0.00 | 0.00% | 1 | 1 | 1,371.09% |
| TGT240419C00095000 | 4/19/2024 6:00 PM | 95 | 72.73 | 71.00 | 75.10 | 1.13 | 1.58% | 1 | 5 | 773.44% |
| TGT240419C00100000 | 3/25/2024 4:25 PM | 100 | 72.18 | 66.20 | 70.50 | 0.00 | 0.00% | 1 | 134 | 393.75% |
| TGT240419C00105000 | 3/15/2024 7:48 PM | 105 | 59.68 | 60.20 | 62.75 | 0.00 | 0.00% | 1 | 214 | 0.00% |
| TGT240419C00110000 | 4/19/2024 6:46 PM | 110 | 57.91 | 60.70 | 60.45 | -4.94 | -7.86% | 1 | 248 | 646.48% |
| TGT240419C00115000 | 4/19/2024 6:21 PM | 115 | 52.85 | 51.00 | 54.30 | -7.37 | -12.24% | 5 | 288 | 481.84% |
| TGT240419C00120000 | 4/16/2024 3:29 PM | 120 | 42.95 | 46.00 | 50.30 | 0.00 | 0.00% | 1 | 461 | 521.88% |
| TGT240419C00125000 | 4/19/2024 6:36 PM | 125 | 42.71 | 41.20 | 45.50 | 0.72 | 1.71% | 6 | 703 | 237.50% |
| TGT240419C00130000 | 4/19/2024 7:41 PM | 130 | 37.67 | 36.00 | 39.00 | 0.87 | 2.36% | 76 | 615 | 324.41% |
| TGT240419C00135000 | 4/19/2024 7:50 PM | 135 | 32.76 | 31.10 | 35.45 | 0.99 | 3.12% | 4 | 1,336 | 387.79% |
| TGT240419C00140000 | 4/19/2024 7:22 PM | 140 | 27.86 | 27.40 | 30.65 | 1.28 | 4.82% | 9 | 1,552 | 250.00% |
| TGT240419C00145000 | 4/19/2024 7:43 PM | 145 | 22.50 | 21.00 | 24.00 | 0.99 | 4.60% | 36 | 2,330 | 210.55% |
| TGT240419C00149000 | 4/19/2024 6:56 PM | 149 | 18.44 | 17.00 | 20.40 | 4.44 | 31.71% | 1 | 2 | 205.76% |
| TGT240419C00150000 | 4/19/2024 5:22 PM | 150 | 17.74 | 17.40 | 18.55 | 1.04 | 6.23% | 7 | 2,279 | 135.74% |
| TGT240419C00152500 | 4/17/2024 5:02 PM | 152.5 | 11.83 | 13.50 | 17.65 | 0.00 | 0.00% | 1 | 16 | 213.28% |
| TGT240419C00155000 | 4/19/2024 7:37 PM | 155 | 12.88 | 12.40 | 13.90 | 1.15 | 9.80% | 48 | 3,485 | 129.79% |
| TGT240419C00157500 | 3/28/2024 7:10 PM | 157.5 | 19.52 | 8.65 | 12.90 | 0.00 | 0.00% | 1 | 1 | 177.15% |
| TGT240419C00160000 | 4/19/2024 7:47 PM | 160 | 7.65 | 7.45 | 9.20 | 0.95 | 14.18% | 84 | 12,218 | 106.25% |
| TGT240419C00162500 | 4/19/2024 7:31 PM | 162.5 | 5.00 | 4.00 | 7.35 | 0.95 | 23.46% | 15 | 209 | 108.89% |
| TGT240419C00165000 | 4/19/2024 7:51 PM | 165 | 3.00 | 2.45 | 4.70 | 0.90 | 42.86% | 437 | 1,852 | 78.71% |
| TGT240419C00167500 | 4/19/2024 7:59 PM | 167.5 | 0.55 | 0.38 | 1.04 | -0.10 | -15.38% | 922 | 1,519 | 15.67% |
| TGT240419C00170000 | 4/19/2024 7:20 PM | 170 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 285 | 3,493 | 10.16% |
| TGT240419C00172500 | 4/19/2024 7:51 PM | 172.5 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 44 | 779 | 21.88% |
| TGT240419C00175000 | 4/19/2024 7:46 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 7,824 | 32.03% |
| TGT240419C00177500 | 4/19/2024 7:51 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,252 | 42.19% |
| TGT240419C00180000 | 4/19/2024 3:37 PM | 180 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 9 | 5,053 | 25.00% |
| TGT240419C00182500 | 4/19/2024 7:39 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 692 | 56.25% |
| TGT240419C00185000 | 4/19/2024 3:11 PM | 185 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,746 | 65.63% |
| TGT240419C00187500 | 4/15/2024 7:17 PM | 187.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 307 | 73.44% |
| TGT240419C00190000 | 4/17/2024 7:01 PM | 190 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 353 | 81.25% |
| TGT240419C00195000 | 4/16/2024 6:23 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 238 | 96.88% |
| TGT240419C00200000 | 4/18/2024 1:30 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,740 | 112.50% |
| TGT240419C00205000 | 4/9/2024 1:49 PM | 205 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 33 | 125.00% |
| TGT240419C00210000 | 4/8/2024 4:25 PM | 210 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 154 | 140.63% |
| TGT240419C00215000 | 4/16/2024 6:45 PM | 215 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 19 | 153.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240419P00055000 | 1/29/2024 3:48 PM | 55 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 163 | 806.25% |
| TGT240419P00060000 | 11/14/2023 7:55 PM | 60 | 0.20 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 13 | 709.38% |
| TGT240419P00065000 | 1/8/2024 5:22 PM | 65 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 67 | 665.63% |
| TGT240419P00070000 | 3/4/2024 4:33 PM | 70 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 131 | 653.13% |
| TGT240419P00075000 | 2/7/2024 3:28 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 70 | 553.13% |
| TGT240419P00080000 | 3/5/2024 3:04 PM | 80 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 23 | 75 | 559.38% |
| TGT240419P00085000 | 2/12/2024 7:43 PM | 85 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 50.00% |
| TGT240419P00090000 | 3/6/2024 3:09 PM | 90 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 67 | 412.50% |
| TGT240419P00095000 | 3/28/2024 7:17 PM | 95 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 624 | 350.00% |
| TGT240419P00100000 | 4/2/2024 2:56 PM | 100 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 834 | 312.50% |
| TGT240419P00105000 | 3/14/2024 3:30 PM | 105 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 878 | 368.75% |
| TGT240419P00110000 | 4/10/2024 2:39 PM | 110 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,228 | 262.50% |
| TGT240419P00115000 | 3/19/2024 2:31 PM | 115 | 0.03 | 0.00 | 0.88 | 0.00 | 0.00% | 5 | 297 | 407.81% |
| TGT240419P00120000 | 4/10/2024 2:39 PM | 120 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 519 | 212.50% |
| TGT240419P00125000 | 4/18/2024 7:35 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,764 | 187.50% |
| TGT240419P00130000 | 4/18/2024 2:52 PM | 130 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,492 | 162.50% |
| TGT240419P00135000 | 4/19/2024 5:11 PM | 135 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 2,031 | 143.75% |
| TGT240419P00140000 | 4/17/2024 3:04 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,178 | 118.75% |
| TGT240419P00145000 | 4/19/2024 2:35 PM | 145 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 2,009 | 98.44% |
| TGT240419P00148000 | 4/12/2024 5:04 PM | 148 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 87.50% |
| TGT240419P00150000 | 4/19/2024 3:55 PM | 150 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 2,134 | 78.13% |
| TGT240419P00152500 | 4/19/2024 2:20 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 138 | 68.75% |
| TGT240419P00155000 | 4/19/2024 7:33 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 62 | 1,768 | 57.81% |
| TGT240419P00157500 | 4/19/2024 2:58 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 711 | 51.56% |
| TGT240419P00160000 | 4/19/2024 3:41 PM | 160 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 33 | 4,666 | 40.63% |
| TGT240419P00162500 | 4/19/2024 6:36 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 117 | 853 | 29.69% |
| TGT240419P00165000 | 4/19/2024 7:52 PM | 165 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 704 | 4,645 | 17.97% |
| TGT240419P00167500 | 4/19/2024 7:56 PM | 167.5 | 0.01 | 0.00 | 0.01 | -1.43 | -99.31% | 4,032 | 1,335 | 5.47% |
| TGT240419P00170000 | 4/19/2024 7:54 PM | 170 | 2.03 | 0.51 | 2.50 | -1.48 | -42.17% | 70 | 1,764 | 42.43% |
| TGT240419P00172500 | 4/19/2024 7:21 PM | 172.5 | 4.75 | 3.70 | 5.95 | -2.25 | -32.14% | 13 | 553 | 58.64% |
| TGT240419P00175000 | 4/19/2024 1:54 PM | 175 | 7.30 | 4.70 | 8.85 | -0.35 | -4.58% | 8 | 118 | 133.11% |
| TGT240419P00177500 | 4/17/2024 7:35 PM | 177.5 | 13.85 | 7.10 | 11.35 | 0.00 | 0.00% | 2 | 1 | 154.79% |
| TGT240419P00180000 | 4/17/2024 7:35 PM | 180 | 16.35 | 11.05 | 14.00 | 0.00 | 0.00% | 12 | 0 | 121.39% |
| TGT240419P00182500 | 4/2/2024 4:08 PM | 182.5 | 7.45 | 12.15 | 16.50 | 0.00 | 0.00% | 2 | 0 | 87.70% |
| TGT240419P00185000 | 4/8/2024 3:09 PM | 185 | 13.47 | 15.00 | 19.00 | 0.00 | 0.00% | 3 | 0 | 118.36% |
| TGT240419P00187500 | 4/1/2024 2:26 PM | 187.5 | 7.45 | 17.00 | 21.50 | 0.00 | 0.00% | - | 0 | 96.09% |
| TGT240419P00190000 | 3/6/2024 6:19 PM | 190 | 17.15 | 17.50 | 18.80 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TGT240419P00195000 | 3/13/2024 3:27 PM | 195 | 30.30 | 25.05 | 28.05 | 0.00 | 0.00% | 20 | 0 | 240.04% |
Related Tickers
WMT Walmart Inc.
59.53
+0.46%
COST Costco Wholesale Corporation
709.51
-0.24%
DG Dollar General Corporation
144.82
-0.59%
DLTR Dollar Tree, Inc.
122.03
-0.16%
BJ BJ's Wholesale Club Holdings, Inc.
73.74
+1.61%
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.21
+1.27%
BIG Big Lots, Inc.
3.7000
+1.09%
DOL.TO Dollarama Inc.
112.80
-0.12%
PSMT PriceSmart, Inc.
82.85
+3.02%
TBBB BBB Foods Inc.
19.90
+0.51%