TGT - Target Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT190920C000650002019-09-10 10:07AM EDT65.0042.7241.5044.300.00-14295.51%
TGT190920C000700002019-09-09 9:35AM EDT70.0039.9536.9538.550.00-44212.70%
TGT190920C000725002019-09-10 1:15PM EDT72.5035.5534.0036.800.00-322243.46%
TGT190920C000750002019-09-12 10:42AM EDT75.0034.1730.7034.600.00-2322240.87%
TGT190920C000765002019-08-21 10:10AM EDT76.5025.4129.6033.450.00--0111.72%
TGT190920C000770002019-08-21 9:35AM EDT77.0022.1529.1032.150.00--1207.23%
TGT190920C000775002019-09-09 2:07PM EDT77.5030.7329.3531.100.00-1301173.83%
TGT190920C000790002019-08-21 1:32PM EDT79.0023.2527.5530.550.00--7109.77%
TGT190920C000800002019-09-13 2:51PM EDT80.0027.9226.3029.65-1.25-4.29%1468210.01%
TGT190920C000810002019-08-21 3:20PM EDT81.0020.9224.9528.600.00--29201.66%
TGT190920C000820002019-08-20 3:31PM EDT82.006.3524.1027.050.00--22172.46%
TGT190920C000825002019-09-12 2:58PM EDT82.5026.4125.3026.950.00-16871148.44%
TGT190920C000830002019-08-22 3:56PM EDT83.0023.5523.1026.250.00--5175.24%
TGT190920C000835002019-08-20 3:34PM EDT83.505.4022.7026.750.00--39115.63%
TGT190920C000840002019-08-27 3:40PM EDT84.0020.9622.5525.650.00-33899.22%
TGT190920C000845002019-08-21 10:19AM EDT84.5017.6621.6525.800.00--26111.13%
TGT190920C000850002019-09-13 2:51PM EDT85.0022.9322.4523.50-1.62-6.60%12,668128.32%
TGT190920C000855002019-08-21 10:58AM EDT85.5015.6921.1524.850.00--30125.78%
TGT190920C000860002019-09-03 3:59PM EDT86.0020.7420.8523.850.00-164113.97%
TGT190920C000865002019-09-12 1:44PM EDT86.5022.4020.4522.500.00-1334144.63%
TGT190920C000870002019-09-09 10:34AM EDT87.0022.3818.7022.900.00-191174.22%
TGT190920C000875002019-09-13 3:46PM EDT87.5020.7520.3520.65-0.50-2.35%312,44062.50%
TGT190920C000880002019-09-13 11:46AM EDT88.0020.6117.7021.75-0.23-1.10%4153163.04%
TGT190920C000885002019-09-06 12:11PM EDT88.5021.8918.2020.200.00-152120.80%
TGT190920C000890002019-08-30 10:54AM EDT89.0019.5317.8520.200.00-14866.80%
TGT190920C000895002019-08-21 10:02AM EDT89.5011.8516.2020.000.00--53145.70%
TGT190920C000900002019-09-13 1:00PM EDT90.0018.3817.3018.70-0.53-2.80%43,65754.69%
TGT190920C000905002019-09-03 11:44AM EDT90.5016.5416.0018.600.00-3110126.07%
TGT190920C000910002019-09-11 1:54PM EDT91.0018.0015.5017.500.00-25598.73%
TGT190920C000915002019-09-12 12:26PM EDT91.5017.6714.8018.500.00-24274.61%
TGT190920C000920002019-09-13 11:24AM EDT92.0016.7514.5018.10+0.92+5.81%210883.20%
TGT190920C000925002019-09-13 3:15PM EDT92.5015.5015.3516.10-1.02-6.17%23,26576.17%
TGT190920C000930002019-09-11 1:54PM EDT93.0016.0013.9516.500.00-16374.02%
TGT190920C000940002019-09-13 9:38AM EDT94.0014.3513.1014.80-0.65-4.33%21,48996.19%
TGT190920C000950002019-09-13 1:58PM EDT95.0013.3512.6013.15-0.80-5.65%9545,18860.35%
TGT190920C000960002019-09-13 10:25AM EDT96.0012.6811.8012.25+3.27+34.75%31162.70%
TGT190920C000970002019-08-30 11:26AM EDT97.0011.0010.7011.600.00-13252.34%
TGT190920C000975002019-09-13 2:18PM EDT97.5010.6510.4010.70-0.87-7.55%392,83453.42%
TGT190920C000980002019-09-10 11:33AM EDT98.009.159.2510.900.00-15978.13%
TGT190920C000990002019-09-03 9:38AM EDT99.009.658.809.30+1.65+20.62%202051.95%
TGT190920C001000002019-09-13 3:56PM EDT100.008.207.858.20-0.97-10.58%393,11942.87%
TGT190920C001010002019-09-06 12:54PM EDT101.009.145.958.250.00-24070.56%
TGT190920C001020002019-09-13 3:44PM EDT102.006.255.956.40-1.48-19.15%76541.70%
TGT190920C001030002019-09-13 3:46PM EDT103.005.264.956.40-1.39-20.90%812561.67%
TGT190920C001040002019-09-13 3:44PM EDT104.004.364.004.40-0.83-15.99%664831.64%
TGT190920C001050002019-09-13 3:51PM EDT105.003.503.203.45-0.60-14.63%824,00027.64%
TGT190920C001060002019-09-13 2:26PM EDT106.002.662.482.54-0.77-22.45%1687823.98%
TGT190920C001070002019-09-13 3:59PM EDT107.001.821.751.82-0.85-31.84%14452923.00%
TGT190920C001080002019-09-13 3:56PM EDT108.001.261.171.22-0.71-36.04%2062,51822.17%
TGT190920C001090002019-09-13 3:42PM EDT109.000.800.720.77-0.60-42.86%49784421.78%
TGT190920C001100002019-09-13 3:59PM EDT110.000.450.410.45-0.45-50.00%6372,40121.44%
TGT190920C001110002019-09-13 3:58PM EDT111.000.260.210.26-0.29-52.73%16166921.73%
TGT190920C001120002019-09-13 3:55PM EDT112.000.120.110.14-0.22-64.71%8950521.88%
TGT190920C001130002019-09-13 3:58PM EDT113.000.060.040.08-0.13-68.42%1245222.56%
TGT190920C001140002019-09-13 3:39PM EDT114.000.030.020.05-0.08-72.73%1815723.63%
TGT190920C001150002019-09-13 3:59PM EDT115.000.020.020.04-0.05-71.43%551,15325.78%
TGT190920C001160002019-09-13 11:55AM EDT116.000.010.000.27-0.06-85.71%1113142.48%
TGT190920C001170002019-09-11 10:20AM EDT117.000.020.020.030.00-16930.08%
TGT190920C001180002019-09-13 11:56AM EDT118.000.010.000.030.00-212832.81%
TGT190920C001190002019-08-30 9:54AM EDT119.000.170.000.030.00-39135.55%
TGT190920C001200002019-09-12 11:40AM EDT120.000.010.000.000.00-180025.00%
TGT190920C001210002019-09-06 10:40AM EDT121.000.050.000.260.00-62951.47%
TGT190920C001220002019-09-06 12:31PM EDT122.000.030.000.030.00-21342.97%
TGT190920C001230002019-08-29 11:52AM EDT123.000.040.000.000.00-223525.00%
TGT190920C001250002019-08-23 3:30PM EDT125.000.020.000.030.00-1150.39%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT190920P000650002019-09-03 11:16AM EDT65.000.010.000.000.00-621850.00%
TGT190920P000700002019-09-03 11:19AM EDT70.000.010.000.000.00-64,43150.00%
TGT190920P000725002019-09-13 1:55PM EDT72.500.010.000.000.00-14,21050.00%
TGT190920P000750002019-09-13 9:44AM EDT75.000.010.000.000.00-276750.00%
TGT190920P000760002019-09-09 11:39AM EDT76.000.020.000.030.00-132103.13%
TGT190920P000765002019-08-29 10:59AM EDT76.500.020.000.030.00-182101.56%
TGT190920P000770002019-09-03 9:40AM EDT77.000.010.000.030.00-112999.22%
TGT190920P000775002019-09-13 1:55PM EDT77.500.020.000.03+0.01+100.00%11,43998.44%
TGT190920P000780002019-09-06 10:15AM EDT78.000.020.000.030.00-13396.88%
TGT190920P000785002019-08-23 10:18AM EDT78.500.040.000.030.00-211595.31%
TGT190920P000790002019-09-09 10:22AM EDT79.000.010.000.030.00-55892.97%
TGT190920P000800002019-09-09 12:14PM EDT80.000.010.000.030.00-197,61389.06%
TGT190920P000810002019-09-04 3:19PM EDT81.000.010.000.030.00-127185.94%
TGT190920P000820002019-09-04 10:40AM EDT82.000.010.000.040.00-224785.94%
TGT190920P000825002019-09-13 10:25AM EDT82.500.010.000.040.00-106,68183.59%
TGT190920P000830002019-08-26 10:22AM EDT83.000.080.000.000.00-115250.00%
TGT190920P000835002019-08-22 3:15PM EDT83.500.090.000.000.00--13550.00%
TGT190920P000840002019-09-10 3:48PM EDT84.000.020.000.000.00-17850.00%
TGT190920P000845002019-08-22 3:24PM EDT84.500.100.000.060.00--33581.25%
TGT190920P000850002019-09-13 11:57AM EDT85.000.010.000.05-0.02-66.67%28,49177.34%
TGT190920P000855002019-09-09 11:47AM EDT85.500.030.000.050.00-147975.78%
TGT190920P000860002019-09-05 12:36PM EDT86.000.020.000.050.00-217274.22%
TGT190920P000865002019-08-28 11:34AM EDT86.500.060.000.030.00-813267.97%
TGT190920P000870002019-09-09 3:46PM EDT87.000.020.000.070.00-521273.83%
TGT190920P000875002019-09-11 2:37PM EDT87.500.020.000.060.00-1079770.31%
TGT190920P000880002019-09-13 9:38AM EDT88.000.030.000.030.00-15063.28%
TGT190920P000885002019-08-28 2:37PM EDT88.500.090.000.000.00-23925.00%
TGT190920P000890002019-09-09 3:42PM EDT89.000.010.000.030.00-12016060.16%
TGT190920P000895002019-09-10 12:44PM EDT89.500.010.000.060.00-5910264.06%
TGT190920P000900002019-09-12 9:54AM EDT90.000.010.000.010.00-218,05050.00%
TGT190920P000905002019-09-12 10:49AM EDT90.500.030.000.000.00-219425.00%
TGT190920P000910002019-09-11 10:42AM EDT91.000.020.010.000.00-129325.00%
TGT190920P000915002019-09-04 9:55AM EDT91.500.040.000.000.00-21025.00%
TGT190920P000920002019-09-12 3:12PM EDT92.000.020.000.050.00-16354.30%
TGT190920P000925002019-09-13 3:33PM EDT92.500.020.000.06+0.01+100.00%536253.91%
TGT190920P000930002019-09-13 3:59PM EDT93.000.010.000.06-0.01-50.00%135852.34%
TGT190920P000940002019-09-12 3:25PM EDT94.000.010.000.020.00-233846.48%
TGT190920P000950002019-09-13 3:57PM EDT95.000.010.010.020.00-111,80043.36%
TGT190920P000960002019-09-12 3:03PM EDT96.000.040.000.040.00-4521944.14%
TGT190920P000970002019-09-10 11:31AM EDT97.000.050.020.050.00-1027842.19%
TGT190920P000975002019-09-13 3:55PM EDT97.500.030.020.030.00-601,43237.50%
TGT190920P000980002019-09-13 3:59PM EDT98.000.030.000.04+0.01+50.00%132637.50%
TGT190920P000990002019-09-13 9:33AM EDT99.000.010.000.070.00-727037.50%
TGT190920P001000002019-09-13 3:33PM EDT100.000.030.030.09-0.01-25.00%713,48735.55%
TGT190920P001010002019-09-13 2:48PM EDT101.000.050.040.060.00-133,31629.49%
TGT190920P001020002019-09-13 3:51PM EDT102.000.070.070.09-0.01-12.50%871,15328.03%
TGT190920P001030002019-09-13 3:29PM EDT103.000.130.110.22+0.01+8.33%1303,42730.27%
TGT190920P001040002019-09-13 3:47PM EDT104.000.200.160.23+0.02+11.11%19972326.07%
TGT190920P001050002019-09-13 3:57PM EDT105.000.290.280.330.00-2322,09324.22%
TGT190920P001060002019-09-13 3:35PM EDT106.000.460.480.52+0.03+6.98%39151723.29%
TGT190920P001070002019-09-13 3:54PM EDT107.000.700.760.80+0.08+12.90%1181,36422.41%
TGT190920P001080002019-09-13 3:58PM EDT108.001.151.161.21+0.19+19.79%3211,92521.83%
TGT190920P001090002019-09-13 3:57PM EDT109.001.671.701.76+0.31+22.79%23567021.39%
TGT190920P001100002019-09-13 3:57PM EDT110.002.342.392.45+0.44+23.16%22467021.24%
TGT190920P001110002019-09-13 1:50PM EDT111.002.953.103.45+0.17+6.12%5513426.51%
TGT190920P001120002019-09-13 9:33AM EDT112.003.303.954.35-0.20-5.71%6913128.61%
TGT190920P001130002019-09-13 11:50AM EDT113.004.554.805.45+0.10+2.25%422036.04%
TGT190920P001140002019-09-12 3:04PM EDT114.005.205.756.550.00-295943.36%
TGT190920P001150002019-09-13 11:25AM EDT115.006.356.907.80+0.25+4.10%2119554.74%
TGT190920P001160002019-09-13 9:32AM EDT116.007.357.808.35+0.40+5.76%14445.26%
TGT190920P001170002019-09-10 12:43PM EDT117.008.208.509.600.00-5157.72%
TGT190920P001180002019-08-29 2:39PM EDT118.0010.709.0510.700.00-5064.94%
TGT190920P001190002019-09-10 10:00AM EDT119.0011.7510.1011.650.00-10067.38%
TGT190920P001200002019-09-06 2:03PM EDT120.0010.2510.6513.350.00-111191.46%
TGT190920P001350002019-08-27 9:50AM EDT135.0030.2525.5028.550.00-1067.19%