NYSE - Delayed Quote • USD
Target Corporation (TGT)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240419C00055000 | 3/4/2024 4:30 PM | 55 | 96.80 | 119.65 | 122.20 | 0.00 | 0.00% | 1 | 1 | 2,241.99% |
| TGT240419C00060000 | 3/7/2024 3:06 PM | 60 | 112.80 | 110.30 | 114.15 | 0.00 | 0.00% | 1 | 2 | 1,744.92% |
| TGT240419C00065000 | 2/16/2024 8:47 PM | 65 | 84.17 | 97.40 | 101.40 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TGT240419C00075000 | 3/4/2024 4:55 PM | 75 | 76.55 | 99.20 | 102.10 | 0.00 | 0.00% | 2 | 2 | 1,672.36% |
| TGT240419C00080000 | 2/16/2024 8:47 PM | 80 | 69.35 | 82.50 | 86.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TGT240419C00085000 | 2/16/2024 8:46 PM | 85 | 64.41 | 77.50 | 81.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGT240419C00090000 | 2/29/2024 4:22 PM | 90 | 63.60 | 85.75 | 88.80 | 0.00 | 0.00% | 1 | 1 | 1,461.62% |
| TGT240419C00095000 | 4/18/2024 3:03 PM | 95 | 71.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGT240419C00100000 | 3/25/2024 4:25 PM | 100 | 72.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGT240419C00105000 | 3/15/2024 7:48 PM | 105 | 59.68 | 60.20 | 62.75 | 0.00 | 0.00% | 1 | 214 | 586.33% |
| TGT240419C00110000 | 3/7/2024 7:14 PM | 110 | 62.85 | 60.70 | 64.20 | 0.00 | 0.00% | 10 | 248 | 864.65% |
| TGT240419C00115000 | 4/4/2024 3:22 PM | 115 | 60.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGT240419C00120000 | 4/16/2024 3:29 PM | 120 | 42.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGT240419C00125000 | 4/18/2024 7:17 PM | 125 | 41.99 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TGT240419C00130000 | 4/18/2024 6:12 PM | 130 | 36.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TGT240419C00135000 | 4/18/2024 7:55 PM | 135 | 31.77 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| TGT240419C00140000 | 4/18/2024 6:28 PM | 140 | 26.58 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| TGT240419C00145000 | 4/18/2024 6:41 PM | 145 | 21.51 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| TGT240419C00149000 | 4/16/2024 5:14 PM | 149 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGT240419C00150000 | 4/18/2024 7:40 PM | 150 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TGT240419C00152500 | 4/17/2024 5:02 PM | 152.5 | 11.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGT240419C00155000 | 4/18/2024 7:45 PM | 155 | 11.73 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| TGT240419C00157500 | 3/28/2024 7:10 PM | 157.5 | 19.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TGT240419C00160000 | 4/18/2024 7:32 PM | 160 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 740 | 0 | 0.00% |
| TGT240419C00162500 | 4/18/2024 6:24 PM | 162.5 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| TGT240419C00165000 | 4/18/2024 7:56 PM | 165 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 236 | 0 | 0.00% |
| TGT240419C00167500 | 4/18/2024 7:50 PM | 167.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 982 | 0 | 3.13% |
| TGT240419C00170000 | 4/18/2024 7:57 PM | 170 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 783 | 0 | 12.50% |
| TGT240419C00172500 | 4/18/2024 7:57 PM | 172.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 12.50% |
| TGT240419C00175000 | 4/18/2024 7:56 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 352 | 0 | 25.00% |
| TGT240419C00177500 | 4/18/2024 7:41 PM | 177.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| TGT240419C00180000 | 4/18/2024 7:37 PM | 180 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 25.00% |
| TGT240419C00182500 | 4/18/2024 6:55 PM | 182.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGT240419C00185000 | 4/18/2024 7:33 PM | 185 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 316 | 0 | 50.00% |
| TGT240419C00187500 | 4/15/2024 7:17 PM | 187.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 50.00% |
| TGT240419C00190000 | 4/17/2024 7:01 PM | 190 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGT240419C00195000 | 4/16/2024 6:23 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| TGT240419C00200000 | 4/18/2024 1:30 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGT240419C00205000 | 4/9/2024 1:49 PM | 205 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGT240419C00210000 | 4/8/2024 4:25 PM | 210 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| TGT240419C00215000 | 4/16/2024 6:45 PM | 215 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240419P00055000 | 1/29/2024 3:48 PM | 55 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 163 | 800.00% |
| TGT240419P00060000 | 11/14/2023 7:55 PM | 60 | 0.20 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 13 | 703.13% |
| TGT240419P00065000 | 1/8/2024 5:22 PM | 65 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 67 | 659.38% |
| TGT240419P00070000 | 3/4/2024 4:33 PM | 70 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 131 | 646.88% |
| TGT240419P00075000 | 2/7/2024 3:28 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 70 | 546.88% |
| TGT240419P00080000 | 3/5/2024 3:04 PM | 80 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 23 | 75 | 553.13% |
| TGT240419P00085000 | 2/12/2024 7:43 PM | 85 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 50.00% |
| TGT240419P00090000 | 3/6/2024 3:09 PM | 90 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 67 | 406.25% |
| TGT240419P00095000 | 3/28/2024 7:17 PM | 95 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGT240419P00100000 | 4/2/2024 2:56 PM | 100 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGT240419P00105000 | 3/14/2024 3:30 PM | 105 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 878 | 360.94% |
| TGT240419P00110000 | 4/10/2024 2:39 PM | 110 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| TGT240419P00115000 | 3/19/2024 2:31 PM | 115 | 0.03 | 0.00 | 0.88 | 0.00 | 0.00% | 5 | 297 | 399.22% |
| TGT240419P00120000 | 4/10/2024 2:39 PM | 120 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| TGT240419P00125000 | 4/18/2024 7:35 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| TGT240419P00130000 | 4/18/2024 2:52 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TGT240419P00135000 | 4/18/2024 4:42 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| TGT240419P00140000 | 4/17/2024 3:04 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TGT240419P00145000 | 4/17/2024 6:49 PM | 145 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TGT240419P00148000 | 4/12/2024 5:04 PM | 148 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TGT240419P00150000 | 4/18/2024 3:02 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TGT240419P00152500 | 4/18/2024 2:38 PM | 152.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| TGT240419P00155000 | 4/18/2024 2:17 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| TGT240419P00157500 | 4/18/2024 4:26 PM | 157.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| TGT240419P00160000 | 4/18/2024 7:17 PM | 160 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 236 | 0 | 25.00% |
| TGT240419P00162500 | 4/18/2024 7:59 PM | 162.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 511 | 0 | 12.50% |
| TGT240419P00165000 | 4/18/2024 7:59 PM | 165 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2,389 | 0 | 6.25% |
| TGT240419P00167500 | 4/18/2024 7:58 PM | 167.5 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 831 | 0 | 0.00% |
| TGT240419P00170000 | 4/18/2024 7:20 PM | 170 | 3.51 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| TGT240419P00172500 | 4/18/2024 1:39 PM | 172.5 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| TGT240419P00175000 | 4/18/2024 7:46 PM | 175 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| TGT240419P00177500 | 4/17/2024 7:35 PM | 177.5 | 13.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TGT240419P00180000 | 4/17/2024 7:35 PM | 180 | 16.35 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| TGT240419P00182500 | 4/2/2024 4:08 PM | 182.5 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TGT240419P00185000 | 4/8/2024 3:09 PM | 185 | 13.47 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TGT240419P00187500 | 4/1/2024 2:26 PM | 187.5 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TGT240419P00190000 | 3/6/2024 6:19 PM | 190 | 17.15 | 17.50 | 18.80 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TGT240419P00195000 | 3/13/2024 3:27 PM | 195 | 30.30 | 25.05 | 28.05 | 0.00 | 0.00% | 20 | 0 | 0.00% |
Related Tickers
WMT Walmart Inc.
59.26
-0.65%
COST Costco Wholesale Corporation
711.25
-0.55%
DG Dollar General Corporation
145.68
+0.82%
DLTR Dollar Tree, Inc.
122.23
-1.23%
BJ BJ's Wholesale Club Holdings, Inc.
72.57
-3.60%
OLLI Ollie's Bargain Outlet Holdings, Inc.
72.29
+1.60%
BIG Big Lots, Inc.
3.6600
+6.71%
DOL.TO Dollarama Inc.
112.93
-0.36%
PSMT PriceSmart, Inc.
80.42
+2.59%
TBBB BBB Foods Inc.
19.80
-1.25%