TGT - Target Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT190621C000600002019-06-05 9:56AM EDT60.0026.5026.5526.900.00-312153.91%
TGT190621C000640002019-06-04 10:15AM EDT64.0021.1522.4522.850.00-106159.38%
TGT190621C000650002019-06-05 12:24PM EDT65.0020.7521.6021.850.00-1107124.22%
TGT190621C000675002019-06-14 3:35PM EDT67.5020.3719.0519.500.00-275122.66%
TGT190621C000695002019-06-05 10:03AM EDT69.5016.7517.0517.500.00--23110.16%
TGT190621C000700002019-06-14 3:08PM EDT70.0017.2016.6016.850.00-188695.31%
TGT190621C000725002019-06-17 12:20PM EDT72.5014.7114.1014.350.00-51,00081.64%
TGT190621C000730002019-06-17 9:51AM EDT73.0013.9013.6013.850.00-1512978.91%
TGT190621C000740002019-06-05 12:52PM EDT74.0011.7012.6512.850.00-155178.91%
TGT190621C000745002019-06-18 9:54AM EDT74.5012.8912.1512.35+1.14+9.70%105175.98%
TGT190621C000750002019-06-18 10:00AM EDT75.0012.3111.6511.85-0.13-1.05%3796873.05%
TGT190621C000755002019-06-05 10:16AM EDT75.5010.6511.1511.350.00-112270.31%
TGT190621C000760002019-06-18 11:27AM EDT76.0011.1010.6510.85-0.47-4.06%115667.58%
TGT190621C000765002019-06-17 9:57AM EDT76.5010.4510.0010.350.00-96876.76%
TGT190621C000770002019-06-18 11:15AM EDT77.0010.209.659.85+0.45+4.62%115661.72%
TGT190621C000775002019-06-17 3:10PM EDT77.509.879.159.350.00-996,85158.98%
TGT190621C000780002019-06-18 11:52AM EDT78.008.958.658.85-0.24-2.61%391,51156.25%
TGT190621C000790002019-06-17 10:47AM EDT79.007.627.657.850.00-924150.39%
TGT190621C000800002019-06-18 1:19PM EDT80.006.806.656.85-0.30-4.23%336,00754.30%
TGT190621C000825002019-06-18 1:10PM EDT82.504.174.254.35-0.52-11.09%603,58937.79%
TGT190621C000850002019-06-18 12:40PM EDT85.001.901.932.04-0.65-25.49%1927,16127.34%
TGT190621C000875002019-06-18 1:35PM EDT87.500.430.420.48-0.25-36.76%1161,60222.71%
TGT190621C000900002019-06-18 1:42PM EDT90.000.050.040.06-0.04-44.44%393,67623.44%
TGT190621C000925002019-06-17 10:17AM EDT92.500.020.000.040.00-144133.59%
TGT190621C000950002019-06-17 1:15PM EDT95.000.010.000.030.00-54242.58%
TGT190621C001000002019-06-04 11:45AM EDT100.000.020.000.030.00-3026957.03%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT190621P000550002019-05-22 3:42PM EDT55.000.010.000.030.00-522164.06%
TGT190621P000600002019-06-17 3:46PM EDT60.000.010.000.010.00-1113121.88%
TGT190621P000625002019-06-17 11:18AM EDT62.500.010.000.010.00-2147109.38%
TGT190621P000650002019-06-17 10:49AM EDT65.000.010.000.030.00-1881107.81%
TGT190621P000660002019-06-07 9:50AM EDT66.000.020.000.030.00-2195103.13%
TGT190621P000670002019-06-18 11:15AM EDT67.000.020.000.030.00-116398.44%
TGT190621P000675002019-06-17 11:18AM EDT67.500.010.000.010.00-212,91884.38%
TGT190621P000700002019-06-13 12:41PM EDT70.000.010.000.02-0.01-50.00%811,88379.69%
TGT190621P000710002019-06-06 3:30PM EDT71.000.010.000.030.00-15678.13%
TGT190621P000715002019-06-04 9:49AM EDT71.500.020.000.030.00-25275.00%
TGT190621P000720002019-06-03 11:28AM EDT72.000.070.000.030.00-715373.44%
TGT190621P000725002019-06-13 12:41PM EDT72.500.030.000.030.00-21,07570.31%
TGT190621P000730002019-06-04 3:32PM EDT73.000.040.000.030.00-22467.97%
TGT190621P000735002019-06-11 12:01PM EDT73.500.010.000.060.00-140571.88%
TGT190621P000740002019-06-17 9:30AM EDT74.000.020.000.040.00-428465.63%
TGT190621P000745002019-06-03 1:09PM EDT74.500.130.000.030.00-314560.94%
TGT190621P000750002019-06-17 12:48PM EDT75.000.010.000.040.00-162,10760.94%
TGT190621P000755002019-06-11 11:22AM EDT75.500.020.000.040.00-29958.59%
TGT190621P000760002019-06-06 3:30PM EDT76.000.040.020.040.00-19658.98%
TGT190621P000765002019-06-17 3:46PM EDT76.500.020.000.040.00-210453.13%
TGT190621P000770002019-06-11 11:44AM EDT77.000.030.000.040.00-139250.78%
TGT190621P000775002019-06-18 9:30AM EDT77.500.010.000.05-0.01-50.00%13,24050.00%
TGT190621P000780002019-06-17 9:35AM EDT78.000.020.000.020.00-155446.09%
TGT190621P000790002019-06-12 3:54PM EDT79.000.030.000.030.00-323,69243.75%
TGT190621P000800002019-06-18 1:03PM EDT80.000.020.020.04-0.01-33.33%205,42040.63%
TGT190621P000825002019-06-18 1:03PM EDT82.500.060.030.06+0.01+20.00%91,48829.49%
TGT190621P000850002019-06-18 1:34PM EDT85.000.230.210.24-0.01-4.17%2212,98522.85%
TGT190621P000875002019-06-18 12:27PM EDT87.501.301.151.21+0.23+21.50%5846720.02%
TGT190621P000900002019-06-18 9:51AM EDT90.002.743.203.35-0.20-6.80%213520.51%
TGT190621P000925002019-06-17 3:42PM EDT92.505.355.705.800.00-42470.00%
TGT190621P001000002019-06-17 11:20AM EDT100.0013.0013.0513.350.00-27562.50%