TGT - Target Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT200131C001000002020-01-23 2:09PM EST100.0015.2515.4515.850.00-3698118.85%
TGT200131C001050002020-01-17 10:19AM EST105.0012.5010.1011.400.00-2291.65%
TGT200131C001060002020-01-22 2:26PM EST106.008.059.0510.300.00---83.50%
TGT200131C001070002020-01-17 10:21AM EST107.0010.408.558.800.00--577.30%
TGT200131C001090002020-01-22 3:16PM EST109.005.056.656.750.00---65.19%
TGT200131C001100002020-01-23 3:02PM EST110.005.305.705.850.00-506560.25%
TGT200131C001110002020-01-23 9:52AM EST111.003.304.554.700.00-138550.20%
TGT200131C001120002020-01-23 12:33PM EST112.003.153.803.950.00-84749.76%
TGT200131C001130002020-01-24 9:42AM EST113.002.802.832.92+0.01+0.36%113541.41%
TGT200131C001140002020-01-24 9:38AM EST114.002.152.062.13-0.05-2.27%3830036.87%
TGT200131C001150002020-01-24 9:43AM EST115.001.501.531.61-0.06-3.85%5444436.08%
TGT200131C001160002020-01-24 9:51AM EST116.001.101.031.09+0.05+4.76%15951933.59%
TGT200131C001170002020-01-24 9:48AM EST117.000.690.660.69+0.02+2.99%1911,84031.59%
TGT200131C001180002020-01-24 9:43AM EST118.000.370.400.43-0.04-9.76%971,31030.62%
TGT200131C001190002020-01-24 9:36AM EST119.000.260.230.25+0.04+18.18%348429.69%
TGT200131C001200002020-01-24 9:49AM EST120.000.150.130.150.00-221,77229.69%
TGT200131C001210002020-01-24 9:41AM EST121.000.080.070.09-0.01-11.11%320429.88%
TGT200131C001220002020-01-24 9:51AM EST122.000.050.030.06+0.01+25.00%1043530.86%
TGT200131C001230002020-01-23 1:59PM EST123.000.040.020.040.00-1622131.64%
TGT200131C001240002020-01-23 2:18PM EST124.000.020.010.040.00-338034.57%
TGT200131C001250002020-01-23 3:16PM EST125.000.030.010.030.00-2297835.94%
TGT200131C001260002020-01-23 10:32AM EST126.000.010.000.140.00-175450.00%
TGT200131C001270002020-01-17 10:23AM EST127.000.050.040.02+0.01+25.00%1071239.06%
TGT200131C001280002020-01-23 3:18PM EST128.000.020.000.080.00-6648850.78%
TGT200131C001290002020-01-21 9:51AM EST129.000.040.010.080.00-420553.71%
TGT200131C001300002020-01-22 12:58PM EST130.000.010.010.030.00-551,44548.83%
TGT200131C001310002020-01-17 1:35PM EST131.000.030.000.150.00-11819358.79%
TGT200131C001320002020-01-15 2:02PM EST132.000.010.000.150.00-115261.33%
TGT200131C001330002020-01-15 11:42AM EST133.000.050.000.150.00-122564.06%
TGT200131C001340002020-01-22 3:35PM EST134.000.010.000.150.00-337266.80%
TGT200131C001350002020-01-16 10:29AM EST135.000.040.000.150.00-433769.34%
TGT200131C001360002020-01-21 12:29PM EST136.000.140.000.150.00-26971.88%
TGT200131C001370002020-01-21 9:58AM EST137.000.120.000.150.00-820874.41%
TGT200131C001380002020-01-21 12:29PM EST138.000.120.000.150.00-38376.95%
TGT200131C001390002020-01-14 2:51PM EST139.000.010.000.150.00-316079.30%
TGT200131C001400002020-01-22 12:47PM EST140.000.080.000.150.00-1311681.84%
TGT200131C001410002020-01-15 12:58PM EST141.000.010.000.150.00-1984.38%
TGT200131C001420002020-01-15 9:42AM EST142.000.030.000.150.00-5286.72%
TGT200131C001450002020-01-14 10:55AM EST145.000.100.000.040.00-212579.69%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT200131P001000002020-01-23 1:48PM EST100.000.100.000.170.00-606460.35%
TGT200131P001050002020-01-23 10:23AM EST105.000.020.000.040.00-411036.33%
TGT200131P001070002020-01-23 2:05PM EST107.000.03-0.060.00---31.64%
TGT200131P001080002020-01-23 1:59PM EST108.000.030.090.040.00-401725.98%
TGT200131P001090002020-01-24 9:51AM EST109.000.050.030.05-0.01-16.67%112523.34%
TGT200131P001100002020-01-24 9:43AM EST110.000.090.060.08-0.02-18.18%649321.68%
TGT200131P001110002020-01-23 3:56PM EST111.000.150.110.140.00-6611120.41%
TGT200131P001120002020-01-24 9:39AM EST112.000.280.200.23+0.04+16.67%956618.65%
TGT200131P001130002020-01-24 9:48AM EST113.000.360.340.37-0.04-10.00%529916.50%
TGT200131P001140002020-01-24 9:34AM EST114.000.590.590.63-0.06-9.23%6951514.62%
TGT200131P001150002020-01-24 9:46AM EST115.000.950.900.96-0.05-5.00%1268610.35%
TGT200131P001160002020-01-23 3:20PM EST116.001.751.401.460.00-984450.00%
TGT200131P001170002020-01-24 9:48AM EST117.002.052.032.09-0.08-3.76%33270.00%
TGT200131P001180002020-01-24 9:33AM EST118.002.682.852.93-0.44-14.10%233310.00%
TGT200131P001190002020-01-24 9:47AM EST119.003.503.553.65-1.20-25.53%164020.00%
TGT200131P001200002020-01-24 9:37AM EST120.004.554.604.70-0.40-8.08%54360.00%
TGT200131P001210002020-01-24 9:37AM EST121.005.505.355.50-0.63-10.28%51160.00%
TGT200131P001220002020-01-23 10:28AM EST122.007.356.256.700.00-21870.00%
TGT200131P001230002020-01-22 2:18PM EST123.008.907.257.750.00-763960.00%
TGT200131P001240002020-01-23 3:01PM EST124.008.858.358.650.00-2031970.00%
TGT200131P001250002020-01-22 3:13PM EST125.0011.159.3010.000.00-4073140.00%
TGT200131P001260002020-01-23 1:50PM EST126.0010.8510.2510.800.00-3501560.00%
TGT200131P001270002020-01-23 1:50PM EST127.0011.8511.2012.900.00-23211158.40%
TGT200131P001280002020-01-17 1:14PM EST128.0011.2612.0013.750.00-51249.81%
TGT200131P001290002020-01-15 11:17AM EST129.0013.2513.1514.600.00-22200.00%
TGT200131P001300002020-01-23 11:45AM EST130.0015.2714.1015.050.00-61270.00%
TGT200131P001310002020-01-15 3:38PM EST131.0014.3814.7016.850.00-1067.77%
TGT200131P001320002020-01-15 12:42PM EST132.0015.8516.2517.700.00-70051.17%
TGT200131P001330002020-01-02 11:17AM EST133.007.5015.5019.200.00--093.85%
TGT200131P001370002020-01-15 12:43PM EST137.0020.6519.9523.200.00-800107.03%
TGT200131P001450002020-01-15 10:05AM EST145.0027.4428.1031.200.00-20131.35%