TGT - Target Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT190426C000700002019-03-21 10:08AM EDT70.009.0412.9015.200.00-11132.91%
TGT190426C000725002019-03-19 12:46PM EDT72.506.509.4513.150.00-24100.59%
TGT190426C000735002019-03-18 12:04AM EDT73.503.857.4511.800.00-6666154.05%
TGT190426C000740002019-03-27 3:49PM EDT74.006.038.9010.150.00-29173.63%
TGT190426C000745002019-04-18 11:59AM EDT74.508.638.559.75+3.30+61.91%2378.13%
TGT190426C000750002019-04-15 3:53PM EDT75.007.107.658.800.00-13282.42%
TGT190426C000755002019-04-16 11:58AM EDT75.506.546.5010.000.00-42476.27%
TGT190426C000760002019-04-18 11:56AM EDT76.007.125.859.75+2.02+39.61%1675.00%
TGT190426C000765002019-04-17 10:37AM EDT76.506.106.257.500.00-21479.83%
TGT190426C000770002019-04-17 10:15AM EDT77.005.856.056.950.00-107052.64%
TGT190426C000775002019-04-18 9:58AM EDT77.505.545.507.70+0.54+10.80%12775.68%
TGT190426C000780002019-04-18 2:11PM EDT78.005.283.957.75+2.18+70.32%21762.11%
TGT190426C000785002019-04-17 3:44PM EDT78.504.394.605.100.00-26147.75%
TGT190426C000790002019-04-18 11:09AM EDT79.004.074.104.90+0.29+7.67%715756.10%
TGT190426C000800002019-04-18 2:48PM EDT80.003.453.203.50+0.78+29.21%5331832.72%
TGT190426C000805002019-04-18 3:53PM EDT80.502.952.893.10+0.66+28.82%1220833.20%
TGT190426C000810002019-04-18 3:00PM EDT81.002.532.372.53+0.42+19.91%8124226.81%
TGT190426C000815002019-04-18 3:40PM EDT81.502.102.042.13+0.34+19.32%5117526.42%
TGT190426C000820002019-04-18 3:09PM EDT82.001.751.641.72+0.51+41.13%4635724.90%
TGT190426C000825002019-04-18 3:13PM EDT82.501.301.261.35+0.27+26.21%17312223.78%
TGT190426C000830002019-04-18 3:58PM EDT83.000.990.941.01+0.21+26.92%22138422.51%
TGT190426C000835002019-04-18 3:30PM EDT83.500.720.690.74+0.18+33.33%17116821.97%
TGT190426C000840002019-04-18 3:55PM EDT84.000.500.470.53+0.13+35.14%9119821.73%
TGT190426C000850002019-04-18 3:32PM EDT85.000.210.150.24+0.11+110.00%4412421.34%
TGT190426C000860002019-04-18 3:53PM EDT86.000.090.070.09+0.05+125.00%1513220.90%
TGT190426C000865002019-04-04 1:14PM EDT86.500.090.030.110.00--1024.90%
TGT190426C000900002019-03-27 2:31PM EDT90.000.010.000.040.00-4435.16%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGT190426P000650002019-03-21 10:49AM EDT65.000.010.000.030.00-1384.38%
TGT190426P000700002019-04-11 2:53PM EDT70.000.020.000.040.00-1564.06%
TGT190426P000705002019-03-28 10:13AM EDT70.500.180.000.040.00-1161.72%
TGT190426P000710002019-04-01 1:01PM EDT71.000.090.000.040.00-101259.38%
TGT190426P000715002019-04-04 10:15AM EDT71.500.050.000.040.00-2557.03%
TGT190426P000720002019-03-25 11:22AM EDT72.000.330.000.050.00-14656.25%
TGT190426P000725002019-03-20 12:26PM EDT72.500.480.000.050.00-4453.91%
TGT190426P000730002019-04-12 2:41PM EDT73.000.040.000.050.00-5310651.56%
TGT190426P000735002019-03-29 10:42AM EDT73.500.240.000.040.00-44653.13%
TGT190426P000740002019-04-11 2:51PM EDT74.000.090.000.040.00-1650.39%
TGT190426P000745002019-03-18 10:18AM EDT74.500.860.000.050.00-42050.00%
TGT190426P000750002019-04-17 11:36AM EDT75.000.030.000.040.00-47045.70%
TGT190426P000755002019-04-17 12:32PM EDT75.500.020.000.080.00-8948.83%
TGT190426P000760002019-04-16 11:50AM EDT76.000.030.000.090.00-1010647.27%
TGT190426P000765002019-04-09 11:04AM EDT76.500.250.000.100.00-8010545.31%
TGT190426P000770002019-04-16 9:30AM EDT77.000.050.000.100.00-22142.58%
TGT190426P000775002019-04-18 12:02PM EDT77.500.030.000.110.00-16440.63%
TGT190426P000780002019-04-18 2:30PM EDT78.000.030.000.130.00-206439.26%
TGT190426P000785002019-04-18 9:52AM EDT78.500.030.000.07-0.03-50.00%11531.45%
TGT190426P000790002019-04-18 9:52AM EDT79.000.050.040.08-0.06-54.55%557129.69%
TGT190426P000795002019-04-18 3:51PM EDT79.500.110.060.09+0.01+10.00%427127.54%
TGT190426P000800002019-04-18 3:18PM EDT80.000.090.080.12-0.06-40.00%10919526.56%
TGT190426P000805002019-04-18 1:38PM EDT80.500.150.110.17-0.28-65.12%2210226.07%
TGT190426P000810002019-04-18 3:08PM EDT81.000.180.140.21-0.17-48.57%31235524.41%
TGT190426P000820002019-04-18 3:51PM EDT82.000.380.350.38-0.22-36.67%14612022.51%
TGT190426P000825002019-04-18 2:29PM EDT82.500.500.480.51-0.25-33.33%1019921.58%
TGT190426P000830002019-04-18 3:54PM EDT83.000.720.670.71-0.23-24.21%1,6236721.49%
TGT190426P000835002019-04-18 2:05PM EDT83.500.900.880.95-0.13-12.62%311221.19%
TGT190426P000850002019-04-18 9:31AM EDT85.002.221.752.11-0.32-12.60%12825.73%
TGT190426P000860002019-04-17 11:44AM EDT86.003.502.532.980.00-121228.13%
TGT190426P000865002019-04-18 12:17PM EDT86.503.203.053.50-2.30-41.82%1132.23%
TGT190426P000900002019-04-08 3:35PM EDT90.007.406.506.900.00-11046.39%