TRGP - Targa Resources Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRGP200717C000020002020-06-22 6:44PM EDT2.005.4014.0017.600.00-102,843.75%
TRGP200717C000030002020-06-22 6:44PM EDT3.003.8012.4016.600.00-301,854.69%
TRGP200717C000050002020-06-22 6:44PM EDT5.002.6511.2014.600.00-24443.75%
TRGP200717C000060002020-06-22 6:44PM EDT6.003.5010.0013.600.00-101,062.50%
TRGP200717C000070002020-06-17 9:32AM EDT7.0015.309.4012.600.00-124418.75%
TRGP200717C000080002020-07-09 10:17AM EDT8.0010.007.8011.60-4.30-30.07%266817.97%
TRGP200717C000090002020-06-22 6:44PM EDT9.008.007.2010.600.00-2019251.56%
TRGP200717C000100002020-06-23 10:06AM EDT10.0010.556.409.600.00-174275.00%
TRGP200717C000110002020-06-22 11:08AM EDT11.009.405.408.600.00-1106236.72%
TRGP200717C000120002020-06-22 10:27AM EDT12.008.605.407.600.00-341319.14%
TRGP200717C000130002020-07-09 11:11AM EDT13.004.584.106.30-2.86-38.44%182217.19%
TRGP200717C000140002020-06-26 11:01AM EDT14.004.303.605.300.00-570222.27%
TRGP200717C000150002020-06-22 6:44PM EDT15.005.502.553.400.00-3278100.78%
TRGP200717C000160002020-07-09 10:41AM EDT16.002.001.802.50-2.20-52.38%142100.78%
TRGP200717C000170002020-07-09 10:00AM EDT17.001.601.151.85-1.40-46.67%248105.27%
TRGP200717C000180002020-07-10 12:53PM EDT18.000.600.651.00-0.90-60.00%1810490.23%
TRGP200717C000190002020-07-10 3:04PM EDT19.000.400.350.70-0.65-61.90%811397.66%
TRGP200717C000200002020-07-10 2:49PM EDT20.000.180.150.25-0.62-77.50%14884285.16%
TRGP200717C000210002020-07-09 3:41PM EDT21.000.050.000.10-0.45-90.00%12249274.61%
TRGP200717C000220002020-07-10 12:23PM EDT22.000.100.000.20-0.25-71.43%5212105.47%
TRGP200717C000230002020-07-07 9:33AM EDT23.000.100.000.20-0.13-56.52%1256121.88%
TRGP200717C000240002020-07-10 10:00AM EDT24.000.030.000.00-0.12-80.00%5516850.00%
TRGP200717C000250002020-07-10 1:43PM EDT25.000.050.000.30-0.09-64.29%172,572164.84%
TRGP200717C000260002020-07-01 2:16PM EDT26.000.090.000.05-0.01-10.00%20162129.69%
TRGP200717C000270002020-06-22 10:58AM EDT27.000.200.000.300.00-130240192.19%
TRGP200717C000280002020-07-06 3:50PM EDT28.000.010.000.55-0.19-95.00%3200235.16%
TRGP200717C000290002020-07-01 11:31AM EDT29.000.140.000.50-0.36-72.00%2373242.19%
TRGP200717C000300002020-07-02 11:58AM EDT30.000.050.000.25-0.05-50.00%2239219.53%
TRGP200717C000310002020-06-22 6:44PM EDT31.000.300.000.450.00-548259.38%
TRGP200717C000320002020-06-15 10:31AM EDT32.000.150.000.500.00-3454276.17%
TRGP200717C000330002020-06-19 12:41PM EDT33.000.150.000.600.00-436298.44%
TRGP200717C000340002020-06-22 6:44PM EDT34.000.210.000.600.00-2030308.59%
TRGP200717C000350002020-07-08 10:23AM EDT35.000.030.000.00-0.03-50.00%187350.00%
TRGP200717C000360002020-06-15 12:51PM EDT36.000.050.000.600.00-154328.13%
TRGP200717C000370002020-06-22 6:44PM EDT37.000.450.000.450.00-5578317.19%
TRGP200717C000380002020-06-22 6:44PM EDT38.000.100.000.550.00-130339.45%
TRGP200717C000390002020-06-22 6:44PM EDT39.000.150.000.550.00-595347.66%
TRGP200717C000400002020-06-22 6:44PM EDT40.000.080.000.350.00-3120325.78%
TRGP200717C000410002020-07-06 10:54AM EDT41.000.100.000.55-0.05-33.33%2195363.67%
TRGP200717C000420002020-06-22 6:44PM EDT42.000.050.000.450.00-1329357.03%
TRGP200717C000430002020-06-26 12:12PM EDT43.000.100.000.500.00-1371371.88%
TRGP200717C000440002020-06-22 6:44PM EDT44.000.050.000.450.00-10348371.09%
TRGP200717C000450002020-07-01 11:17AM EDT45.000.050.000.55+0.02+66.67%1181392.97%
TRGP200717C000460002020-06-22 6:44PM EDT46.000.050.000.550.00-133399.61%
TRGP200717C000470002020-06-22 6:44PM EDT47.000.050.000.500.00-127201398.44%
TRGP200717C000480002020-06-22 6:44PM EDT48.000.270.050.550.00--42419.53%
TRGP200717C000490002020-06-22 6:44PM EDT49.000.370.250.550.00--23451.17%
TRGP200717C000500002020-06-22 6:44PM EDT50.000.100.001.450.00--2523.44%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRGP200717P000030002020-06-22 6:44PM EDT3.000.660.000.000.00-202550.00%
TRGP200717P000050002020-06-22 6:44PM EDT5.000.050.001.600.00-5271887.50%
TRGP200717P000060002020-06-22 6:44PM EDT6.000.050.001.550.00-11229760.16%
TRGP200717P000070002020-06-22 6:44PM EDT7.000.050.000.900.00-2019557.81%
TRGP200717P000080002020-06-22 6:44PM EDT8.000.100.000.000.00-2017850.00%
TRGP200717P000090002020-06-22 6:44PM EDT9.000.200.000.700.00-165398.44%
TRGP200717P000100002020-06-22 6:44PM EDT10.000.350.000.750.00-1026354.69%
TRGP200717P000110002020-06-22 6:44PM EDT11.001.200.050.850.00-23326.17%
TRGP200717P000120002020-06-16 10:14AM EDT12.000.200.000.550.00-369240.63%
TRGP200717P000130002020-07-09 2:21PM EDT13.000.100.000.00-0.10-50.00%37,74150.00%
TRGP200717P000140002020-07-09 3:25PM EDT14.000.120.000.20-0.13-52.00%1164125.39%
TRGP200717P000150002020-07-10 9:59AM EDT15.000.200.100.40-0.30-60.00%167,607128.13%
TRGP200717P000160002020-07-10 12:09PM EDT16.000.300.100.55-0.49-62.03%3149105.86%
TRGP200717P000170002020-07-10 11:18AM EDT17.000.580.000.75-0.57-49.57%6333775.39%
TRGP200717P000180002020-07-10 12:17PM EDT18.000.950.951.60-0.57-37.50%1346121.68%
TRGP200717P000190002020-07-09 11:06AM EDT19.001.751.402.20-0.05-2.78%30289112.11%
TRGP200717P000200002020-07-10 11:10AM EDT20.002.462.053.10-0.19-7.17%9125116.60%
TRGP200717P000210002020-07-02 10:18AM EDT21.002.222.454.50+0.10+4.72%5528127.93%
TRGP200717P000220002020-06-18 11:11AM EDT22.002.373.905.700.00-4148193.36%
TRGP200717P000230002020-07-09 12:05PM EDT23.005.344.406.60+2.13+66.36%20317172.66%
TRGP200717P000240002020-06-19 11:34AM EDT24.003.154.707.900.00-172152.34%
TRGP200717P000250002020-07-02 11:49AM EDT25.005.975.708.60+1.17+24.37%1066103.13%
TRGP200717P000260002020-06-24 12:26PM EDT26.007.306.709.800.00-10588167.19%
TRGP200717P000270002020-07-01 9:30AM EDT27.006.707.8010.80+2.04+43.78%260194.53%
TRGP200717P000280002020-06-22 6:44PM EDT28.005.678.8011.600.00-52171.88%
TRGP200717P000290002020-06-22 6:44PM EDT29.004.6110.9012.700.00-23315.63%
TRGP200717P000300002020-07-06 9:50AM EDT30.0010.2210.8013.70-2.28-18.24%460214.06%
TRGP200717P000310002020-06-22 6:44PM EDT31.006.0011.4014.900.00-30159.38%
TRGP200717P000320002020-06-22 6:44PM EDT32.0014.0712.7015.900.00-34251.56%
TRGP200717P000330002020-06-22 6:44PM EDT33.0027.6013.6016.700.00-44175.00%
TRGP200717P000340002020-06-22 6:44PM EDT34.0019.0814.7017.900.00-3040271.09%
TRGP200717P000350002020-06-22 6:44PM EDT35.0021.5015.8018.900.00-110295.31%
TRGP200717P000360002020-07-06 9:45AM EDT36.0016.3816.7019.70+1.18+7.76%1021245.31%
TRGP200717P000370002020-06-22 6:44PM EDT37.0026.0017.7020.800.00-324278.13%
TRGP200717P000380002020-07-01 3:44PM EDT38.0018.7719.1021.70-11.23-37.43%411335.55%
TRGP200717P000390002020-06-22 6:44PM EDT39.0032.8019.7022.900.00-222313.28%
TRGP200717P000400002020-06-22 6:44PM EDT40.0034.7620.5023.900.00-1028273.44%
TRGP200717P000410002020-06-22 6:44PM EDT41.0035.0021.8025.300.00-7224396.09%
TRGP200717P000420002020-06-22 6:44PM EDT42.006.7322.7025.900.00-31335.16%
TRGP200717P000430002020-06-22 6:44PM EDT43.007.3723.7026.900.00-30342.19%
TRGP200717P000450002020-06-22 6:44PM EDT45.0034.7126.0028.700.00-4010373.44%
TRGP200717P000460002020-06-22 6:44PM EDT46.0013.1026.7030.000.00-11379.69%
TRGP200717P000470002020-06-22 6:44PM EDT47.0013.1027.7030.800.00-40346.09%
TRGP200717P000490002020-06-22 6:44PM EDT49.0010.3029.7033.100.00--0414.06%
TRGP200717P000600002020-06-22 6:44PM EDT60.0023.3040.5044.000.00--10412.50%