NYSE - Delayed Quote • USD
Target Corporation (TGT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240503C00135000 | 4/19/2024 6:28 PM | 135 | 33.10 | 29.40 | 31.65 | 0.00 | 0.00% | 1 | 3 | 111.23% |
| TGT240503C00145000 | 4/24/2024 4:28 PM | 145 | 21.30 | 18.25 | 21.75 | 0.00 | 0.00% | 2 | 3 | 60.94% |
| TGT240503C00150000 | 4/23/2024 5:55 PM | 150 | 16.92 | 13.85 | 15.30 | 0.00 | 0.00% | 2 | 4 | 57.47% |
| TGT240503C00152500 | 4/26/2024 6:29 PM | 152.5 | 13.38 | 11.90 | 13.40 | -10.43 | -43.81% | 1 | 2 | 63.01% |
| TGT240503C00155000 | 4/26/2024 2:04 PM | 155 | 11.06 | 9.35 | 10.35 | 1.18 | 11.94% | 1 | 13 | 43.26% |
| TGT240503C00160000 | 4/26/2024 5:34 PM | 160 | 6.63 | 4.40 | 5.55 | 1.23 | 22.78% | 5 | 17 | 30.05% |
| TGT240503C00162500 | 4/26/2024 7:42 PM | 162.5 | 3.45 | 3.25 | 3.50 | -0.25 | -6.76% | 22 | 93 | 26.29% |
| TGT240503C00165000 | 4/26/2024 7:58 PM | 165 | 1.95 | 1.90 | 1.96 | 0.08 | 4.28% | 275 | 409 | 24.76% |
| TGT240503C00167500 | 4/26/2024 7:58 PM | 167.5 | 0.95 | 0.92 | 0.95 | 0.00 | 0.00% | 134 | 1,125 | 24.00% |
| TGT240503C00170000 | 4/26/2024 7:59 PM | 170 | 0.39 | 0.38 | 0.44 | -0.06 | -13.33% | 2,479 | 1,476 | 24.56% |
| TGT240503C00172500 | 4/26/2024 7:33 PM | 172.5 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 96 | 333 | 24.56% |
| TGT240503C00175000 | 4/26/2024 7:45 PM | 175 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 300 | 543 | 25.49% |
| TGT240503C00177500 | 4/26/2024 6:13 PM | 177.5 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 21 | 2,254 | 26.56% |
| TGT240503C00180000 | 4/26/2024 7:14 PM | 180 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 137 | 454 | 37.11% |
| TGT240503C00182500 | 4/24/2024 2:46 PM | 182.5 | 0.04 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 317 | 50.00% |
| TGT240503C00185000 | 4/25/2024 2:49 PM | 185 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 841 | 47.07% |
| TGT240503C00187500 | 4/17/2024 3:37 PM | 187.5 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 613 | 52.64% |
| TGT240503C00190000 | 4/22/2024 2:50 PM | 190 | 0.03 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 31 | 53.71% |
| TGT240503C00192500 | 4/15/2024 3:05 PM | 192.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 53.71% |
| TGT240503C00195000 | 4/3/2024 5:46 PM | 195 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 17 | 79.59% |
| TGT240503C00197500 | 4/15/2024 1:34 PM | 197.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 1 | 84.28% |
| TGT240503C00200000 | 4/17/2024 7:01 PM | 200 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 66 | 88.87% |
| TGT240503C00205000 | 4/3/2024 5:22 PM | 205 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 97.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240503P00135000 | 4/23/2024 5:44 PM | 135 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 8 | 83.79% |
| TGT240503P00140000 | 4/22/2024 7:47 PM | 140 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 70 | 63.09% |
| TGT240503P00145000 | 4/25/2024 7:42 PM | 145 | 0.04 | 0.00 | 0.64 | 0.00 | 0.00% | 20 | 55 | 63.67% |
| TGT240503P00150000 | 4/26/2024 7:11 PM | 150 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 22 | 105 | 34.18% |
| TGT240503P00152500 | 4/26/2024 7:36 PM | 152.5 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 11 | 92 | 30.86% |
| TGT240503P00155000 | 4/26/2024 7:48 PM | 155 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 65 | 173 | 28.22% |
| TGT240503P00157500 | 4/26/2024 7:43 PM | 157.5 | 0.22 | 0.18 | 0.22 | -0.12 | -35.29% | 2,473 | 200 | 25.98% |
| TGT240503P00160000 | 4/26/2024 7:56 PM | 160 | 0.48 | 0.44 | 0.49 | -0.31 | -39.24% | 154 | 2,332 | 24.59% |
| TGT240503P00162500 | 4/26/2024 7:57 PM | 162.5 | 1.08 | 1.02 | 1.10 | -0.24 | -18.18% | 529 | 776 | 24.22% |
| TGT240503P00165000 | 4/26/2024 7:52 PM | 165 | 2.10 | 2.02 | 2.14 | -0.56 | -21.05% | 622 | 2,079 | 23.80% |
| TGT240503P00167500 | 4/26/2024 7:48 PM | 167.5 | 3.44 | 3.50 | 3.80 | -0.81 | -19.06% | 118 | 365 | 25.22% |
| TGT240503P00170000 | 4/26/2024 2:12 PM | 170 | 4.49 | 5.40 | 6.35 | -1.61 | -26.39% | 1 | 156 | 35.28% |
| TGT240503P00172500 | 4/25/2024 7:57 PM | 172.5 | 8.37 | 7.35 | 8.10 | 0.00 | 0.00% | 2 | 336 | 29.40% |
| TGT240503P00175000 | 4/25/2024 2:44 PM | 175 | 11.80 | 9.55 | 10.65 | 0.00 | 0.00% | 1 | 30 | 37.06% |
| TGT240503P00177500 | 4/17/2024 6:46 PM | 177.5 | 12.19 | 11.65 | 13.75 | 0.00 | 0.00% | 6 | 0 | 56.81% |
| TGT240503P00180000 | 4/15/2024 1:53 PM | 180 | 12.60 | 14.85 | 16.65 | 0.00 | 0.00% | 4 | 0 | 51.95% |
| TGT240503P00182500 | 4/17/2024 5:43 PM | 182.5 | 16.80 | 16.80 | 18.50 | 0.00 | 0.00% | 40 | 0 | 64.40% |
| TGT240503P00185000 | 4/17/2024 2:05 PM | 185 | 18.67 | 18.40 | 21.90 | 0.00 | 0.00% | 12 | 0 | 89.65% |
Related Tickers
WMT Walmart Inc.
60.16
-0.08%
COST Costco Wholesale Corporation
729.18
+1.01%
DG Dollar General Corporation
142.07
-0.41%
DLTR Dollar Tree, Inc.
121.74
+0.04%
BJ BJ's Wholesale Club Holdings, Inc.
76.65
+0.35%
BIG Big Lots, Inc.
3.4700
0.00%
TBBB BBB Foods Inc.
23.11
+12.18%
DOL.TO Dollarama Inc.
115.62
-1.18%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%
PSMT PriceSmart, Inc.
81.49
+1.65%