Singapore markets close in 4 hours 55 minutes
Straits Times Index
3,297.95 +5.26 (+0.16%) Nikkei
38,247.99 -26.06 (-0.07%) Hang Seng
18,136.18 +373.15 (+2.10%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,423.11 -2,782.31 (-4.62%) CMC Crypto 200
1,259.57 -79.50 (-5.94%)
Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517C00095000 | 2024-04-15 10:10AM EDT | 95.00 | 74.36 | 60.25 | 63.60 | 0.00 | - | - | 1 | 133.11% |
| TGT240517C00100000 | 2024-03-19 1:31PM EDT | 100.00 | 68.85 | 65.80 | 68.80 | 0.00 | - | 1 | 2 | 302.34% |
| TGT240517C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 60.99 | 50.65 | 53.70 | 0.00 | - | 1 | 1 | 119.24% |
| TGT240517C00115000 | 2024-04-30 3:51PM EDT | 115.00 | 46.20 | 40.40 | 43.65 | 0.00 | - | 1 | 23 | 91.75% |
| TGT240517C00120000 | 2024-04-26 12:50PM EDT | 120.00 | 45.85 | 35.00 | 39.00 | 0.00 | - | 1 | 6 | 80.47% |
| TGT240517C00125000 | 2024-04-30 12:31PM EDT | 125.00 | 36.68 | 30.35 | 33.70 | 0.00 | - | 1 | 50 | 70.95% |
| TGT240517C00130000 | 2024-05-01 10:57AM EDT | 130.00 | 28.55 | 25.10 | 29.00 | -7.84 | -21.54% | 6 | 104 | 61.52% |
| TGT240517C00135000 | 2024-05-01 11:02AM EDT | 135.00 | 23.44 | 20.60 | 23.80 | -6.32 | -21.24% | 2 | 44 | 54.52% |
| TGT240517C00140000 | 2024-04-30 12:23PM EDT | 140.00 | 19.43 | 15.55 | 18.85 | -2.72 | -12.28% | 1 | 139 | 65.75% |
| TGT240517C00145000 | 2024-05-01 3:12PM EDT | 145.00 | 13.71 | 11.35 | 12.25 | -2.61 | -15.99% | 1 | 419 | 34.47% |
| TGT240517C00150000 | 2024-05-01 2:30PM EDT | 150.00 | 9.02 | 6.40 | 7.55 | -2.85 | -24.01% | 12 | 1,149 | 26.69% |
| TGT240517C00152500 | 2024-04-24 11:27AM EDT | 152.50 | 14.20 | 4.50 | 5.55 | 0.00 | - | - | 1 | 24.88% |
| TGT240517C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 3.75 | 3.70 | 3.80 | -3.40 | -47.55% | 61 | 414 | 23.30% |
| TGT240517C00160000 | 2024-05-01 3:55PM EDT | 160.00 | 1.55 | 1.47 | 1.53 | -2.10 | -57.53% | 692 | 636 | 22.56% |
| TGT240517C00162500 | 2024-05-01 3:57PM EDT | 162.50 | 0.87 | 0.80 | 0.91 | -1.56 | -64.20% | 97 | 302 | 22.71% |
| TGT240517C00165000 | 2024-05-01 3:32PM EDT | 165.00 | 0.59 | 0.45 | 0.51 | -1.03 | -63.58% | 397 | 2,026 | 22.83% |
| TGT240517C00167500 | 2024-05-01 3:47PM EDT | 167.50 | 0.30 | 0.14 | 0.29 | -0.62 | -67.39% | 70 | 486 | 23.34% |
| TGT240517C00170000 | 2024-05-01 3:55PM EDT | 170.00 | 0.15 | 0.02 | 0.16 | -0.38 | -71.70% | 1,003 | 3,803 | 23.83% |
| TGT240517C00172500 | 2024-05-01 2:47PM EDT | 172.50 | 0.14 | 0.00 | 0.10 | -0.17 | -54.84% | 12 | 259 | 24.90% |
| TGT240517C00175000 | 2024-05-01 3:11PM EDT | 175.00 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 88 | 6,662 | 26.27% |
| TGT240517C00177500 | 2024-05-01 11:43AM EDT | 177.50 | 0.06 | 0.02 | 0.05 | -0.06 | -50.00% | 16 | 137 | 27.74% |
| TGT240517C00180000 | 2024-05-01 1:31PM EDT | 180.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 24 | 4,136 | 30.27% |
| TGT240517C00182500 | 2024-04-30 3:57PM EDT | 182.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 51 | 31.84% |
| TGT240517C00185000 | 2024-05-01 10:38AM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 26 | 1,985 | 33.20% |
| TGT240517C00187500 | 2024-04-25 10:32AM EDT | 187.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | - | 2 | 58.42% |
| TGT240517C00190000 | 2024-05-01 9:42AM EDT | 190.00 | 0.06 | 0.01 | 0.11 | +0.04 | +200.00% | 7 | 1,401 | 44.63% |
| TGT240517C00195000 | 2024-04-30 11:34AM EDT | 195.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 56 | 1,103 | 48.93% |
| TGT240517C00200000 | 2024-04-30 3:46PM EDT | 200.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 64 | 660 | 53.61% |
| TGT240517C00210000 | 2024-04-16 11:58AM EDT | 210.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 43 | 158 | 84.42% |
| TGT240517C00220000 | 2024-04-15 9:31AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 51.56% |
| TGT240517C00230000 | 2024-03-12 1:22PM EDT | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 75.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517P00070000 | 2024-02-05 11:29AM EDT | 70.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 140.63% |
| TGT240517P00075000 | 2024-01-31 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TGT240517P00080000 | 2024-03-01 2:04PM EDT | 80.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 144.34% |
| TGT240517P00085000 | 2024-03-11 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| TGT240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| TGT240517P00095000 | 2024-02-29 3:36PM EDT | 95.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 110.94% |
| TGT240517P00100000 | 2024-04-29 12:44PM EDT | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 150 | 91.02% |
| TGT240517P00105000 | 2024-03-20 3:23PM EDT | 105.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 118 | 80.47% |
| TGT240517P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 60.94% |
| TGT240517P00115000 | 2024-03-19 9:30AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| TGT240517P00120000 | 2024-04-26 10:44AM EDT | 120.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | 1 | 84 | 63.67% |
| TGT240517P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.04 | 0.00 | 0.32 | +0.03 | +300.00% | 5 | 162 | 55.18% |
| TGT240517P00130000 | 2024-05-01 2:32PM EDT | 130.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 4 | 894 | 39.26% |
| TGT240517P00135000 | 2024-05-01 11:15AM EDT | 135.00 | 0.09 | 0.06 | 0.08 | +0.02 | +28.57% | 1 | 387 | 34.47% |
| TGT240517P00140000 | 2024-05-01 10:53AM EDT | 140.00 | 0.14 | 0.14 | 0.19 | +0.01 | +7.69% | 36 | 2,851 | 31.64% |
| TGT240517P00145000 | 2024-05-01 3:56PM EDT | 145.00 | 0.39 | 0.39 | 0.44 | +0.15 | +62.50% | 582 | 1,423 | 28.61% |
| TGT240517P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 1.11 | 1.02 | 1.15 | +0.56 | +101.82% | 250 | 2,480 | 27.00% |
| TGT240517P00152500 | 2024-05-01 3:43PM EDT | 152.50 | 1.60 | 1.75 | 1.82 | +0.73 | +83.91% | 133 | 141 | 26.61% |
| TGT240517P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 2.79 | 2.72 | 2.83 | +1.34 | +92.41% | 1,966 | 2,006 | 26.91% |
| TGT240517P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 4.03 | 4.00 | 4.15 | +1.84 | +84.02% | 660 | 750 | 27.39% |
| TGT240517P00160000 | 2024-05-01 3:58PM EDT | 160.00 | 5.66 | 5.65 | 5.75 | +2.51 | +79.68% | 245 | 2,105 | 27.95% |
| TGT240517P00162500 | 2024-05-01 3:58PM EDT | 162.50 | 7.45 | 7.40 | 8.65 | +2.90 | +63.74% | 148 | 1,000 | 37.89% |
| TGT240517P00165000 | 2024-05-01 3:40PM EDT | 165.00 | 9.30 | 7.95 | 9.90 | +3.20 | +52.46% | 51 | 4,919 | 32.29% |
| TGT240517P00167500 | 2024-05-01 3:17PM EDT | 167.50 | 10.45 | 11.80 | 12.35 | +2.35 | +29.01% | 52 | 149 | 36.79% |
| TGT240517P00170000 | 2024-05-01 2:21PM EDT | 170.00 | 12.40 | 13.25 | 15.55 | +2.20 | +21.57% | 23 | 2,282 | 49.10% |
| TGT240517P00172500 | 2024-05-01 11:43AM EDT | 172.50 | 15.24 | 14.85 | 17.40 | +2.78 | +22.31% | 9 | 7 | 46.63% |
| TGT240517P00175000 | 2024-05-01 11:57AM EDT | 175.00 | 17.40 | 18.15 | 20.20 | +2.55 | +17.17% | 1 | 1,370 | 54.59% |
| TGT240517P00177500 | 2024-04-30 10:58AM EDT | 177.50 | 16.74 | 19.75 | 22.95 | 0.00 | - | 1 | 2 | 61.87% |
| TGT240517P00180000 | 2024-04-30 12:15PM EDT | 180.00 | 19.80 | 23.10 | 25.05 | 0.00 | - | 12 | 904 | 61.11% |
| TGT240517P00185000 | 2024-04-01 3:29PM EDT | 185.00 | 9.40 | 27.40 | 30.90 | 0.00 | - | 22 | 14 | 53.91% |
| TGT240517P00190000 | 2024-05-01 11:33AM EDT | 190.00 | 32.70 | 32.40 | 35.40 | +6.48 | +24.71% | 1 | 7 | 53.71% |
| TGT240517P00200000 | 2024-03-06 11:36AM EDT | 200.00 | 25.72 | 26.15 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240517P00210000 | 2024-02-21 3:33PM EDT | 210.00 | 61.60 | 40.20 | 43.20 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00220000 | 2024-03-05 3:31PM EDT | 220.00 | 51.26 | 46.50 | 49.15 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00240000 | 2024-04-02 3:32PM EDT | 240.00 | 64.39 | 82.10 | 85.65 | 0.00 | - | - | 0 | 100.10% |
© 2024 Yahoo. All rights reserved.