Bulletin
Investor Alert

New York Markets Open in:

Target Corp.

NYS: TGT

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

May 20, 2022, 9:09 a.m.

TGT
/zigman2/quotes/207799045/composite

$

154.70

Change

+1.27 +0.83%

Volume

Volume 74,429

Real time quotes

/zigman2/quotes/207799045/composite

Previous close

$ 153.43

$ 153.43

Change

-8.18 -5.06%

Day low

Day high

$151.28

$161.43

Open

52 week low

52 week high

$151.28

$268.98

Open

OPTION CHAIN FOR TARGET CORP.

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 57.90 59.05 95.00 quote 0.01 0.00 18.00 0.00 0.01 132.00
quote 54.25 -6.87 3.00 52.85 54.05 3.00 100.00 quote 0.01 0.00 8.00 0.00 0.01 497.00
quote 49.00 -83.45 1.00 47.90 49.05 6.00 105.00 quote 0.01 0.00 147.00 0.00 0.01 138.00
quote 49.90 -0.33 2.00 43.05 44.00 297.00 110.00 quote 0.01 -0.01 5.00 0.00 0.01 1,164
quote 44.85 -61.90 4.00 37.85 39.05 4.00 115.00 quote 0.01 -0.02 243.00 0.00 0.01 1,080
quote 34.17 -3.13 25.00 33.05 33.90 6.00 120.00 quote 0.02 -0.01 328.00 0.00 0.01 2,301
quote 35.80 -65.85 5.00 27.95 29.00 5.00 125.00 quote 0.01 -0.03 470.00 0.00 0.01 1,137
quote 21.95 -4.30 39.00 23.10 23.90 33.00 130.00 quote 0.01 -0.04 756.00 0.01 0.02 1,893
quote 17.40 -7.70 15.00 18.15 18.85 20.00 135.00 quote 0.02 -0.06 947.00 0.02 0.03 1,772
quote 14.45 -6.55 8.00 13.05 14.05 55.00 140.00 quote 0.05 -0.09 3,394 0.03 0.05 3,101
quote 8.43 -8.23 41.00 8.25 9.05 63.00 145.00 quote 0.16 -0.14 4,063 0.13 0.16 3,724
quote 3.89 -8.05 411.00 3.90 4.40 349.00 150.00 quote 0.60 -0.05 15,751 0.55 0.72 7,742
153.43 Current price as of 5/19/2022 04:03:51 PM
quote 1.23 -6.77 5,695 1.12 1.37 1,436 155.00 quote 2.85 1.43 8,791 2.50 2.95 3,114
quote 0.27 -4.25 5,393 0.26 0.35 2,749 160.00 quote 7.00 4.08 4,848 6.50 7.10 2,511
quote 0.11 -2.10 3,385 0.09 0.16 3,001 165.00 quote 11.70 5.95 3,485 11.30 12.00 3,633
quote 0.05 -0.95 3,068 0.05 0.09 3,310 170.00 quote 16.60 6.12 1,913 16.15 16.95 4,030
quote 0.04 -0.41 1,312 0.03 0.05 2,095 175.00 quote 21.41 6.41 205.00 21.15 21.90 1,392
quote 0.03 -0.21 2,129 0.02 0.03 2,032 180.00 quote 26.60 7.57 2,920 26.05 27.00 4,009
quote 0.01 -0.15 755.00 0.01 0.02 1,827 185.00 quote 31.89 8.04 312.00 31.05 31.95 1,514
quote 0.01 -0.08 509.00 0.00 0.02 2,291 190.00 quote 36.35 7.31 61.00 36.05 36.95 1,924
quote 0.01 -0.04 102.00 0.00 0.01 1,141 195.00 quote 41.89 8.14 135.00 41.05 41.85 1,943
quote 0.01 -0.05 571.00 0.00 0.01 2,614 200.00 quote 47.00 8.50 305.00 46.05 46.90 1,872
quote 0.01 -0.02 103.00 0.00 0.01 353.00 205.00 quote 51.95 8.45 60.00 51.05 52.00 1,538
quote 0.01 -0.01 251.00 0.00 0.01 1,983 210.00 quote 58.24 9.54 177.00 56.15 56.90 1,314
quote 0.01 -0.01 12.00 0.00 0.01 830.00 212.50 quote 60.11 8.95 25.00 58.60 59.45 980.00
quote 0.01 0.00 126.00 0.00 0.01 1,607 215.00 quote 60.85 5.85 123.00 61.10 61.85 1,828
quote 0.01 0.00 3.00 0.00 0.01 692.00 217.50 quote 63.25 6.36 23.00 63.55 64.45 593.00
quote 0.01 0.00 46.00 0.00 0.01 4,287 220.00 quote 67.97 8.57 35.00 66.05 66.95 1,031
quote 0.01 0.00 20.00 0.00 0.01 792.00 222.50 quote 61.77 49.97 25.00 68.55 69.40 533.00
quote 0.02 0.01 39.00 0.00 0.01 1,261 225.00 quote 64.55 51.55 132.00 70.90 72.10 654.00
quote 0.01 0.00 9.00 0.00 0.01 1,290 227.50 quote 71.91 6.28 3.00 73.50 74.50 795.00
quote 0.01 0.00 79.00 0.00 0.01 6,374 230.00 quote 74.74 5.19 13.00 75.95 76.90 1,460
quote 0.03 0.02 3.00 0.00 0.01 2,139 232.50 quote 76.92 1.37 2.00 78.40 79.45 626.00
quote 0.01 0.00 11.00 0.00 0.01 1,648 235.00 quote 81.30 9.25 1.00 81.15 81.90 253.00
quote 0.01 0.00 20.00 0.00 0.01 835.00 237.50 quote 82.60 6.95 2.00 83.55 84.45 119.00
quote 0.01 0.00 22.00 0.00 0.01 8,739 240.00 quote 85.45 2.46 10.00 86.05 86.95 1,067
quote 0.01 -0.44 470.00 0.00 0.01 2,441 242.50 quote 86.75 0.65 6.00 88.65 89.50 192.00
quote 0.01 -0.01 5.00 0.00 0.01 822.00 245.00 quote 90.90 6.56 1.00 91.05 91.85 321.00
quote 0.01 -0.26 25.00 0.00 0.01 1,715 247.50 quote 87.20 59.00 3.00 93.65 94.40 196.00
quote 0.01 0.00 69.00 0.00 0.01 8,578 250.00 quote 90.20 0.80 1.00 96.00 96.90 257.00
quote 0.01 0.00 6.00 0.00 0.01 1,492 252.50 quote 94.10 54.42 1.00 98.45 99.45 216.00
quote 0.01 0.00 2.00 0.00 0.01 1,974 255.00 quote 39.20 8.68 1.00 100.95 102.15 26.00
quote 0.01 -0.09 4.00 0.00 0.01 644.00 257.50 quote 27.00 0.00 0.00 103.40 104.65 9.00
quote 0.01 0.00 4.00 0.00 0.01 3,669 260.00 quote 40.72 0.00 0.00 105.90 107.15 14.00
quote 0.01 -0.04 22.00 0.00 0.01 96.00 262.50 quote 35.00 0.00 0.00 108.40 109.65 5.00
quote 0.01 0.00 1.00 0.00 0.01 668.00 265.00 quote 110.30 75.60 6.00 111.05 112.10 31.00
quote 0.02 -0.15 10.00 0.00 0.01 36.00 267.50 quote 35.00 0.00 0.00 113.50 114.50 6.00
quote 0.01 0.00 1.00 0.00 0.01 6,004 270.00 quote 111.50 76.25 2.00 116.00 117.10 2.00
quote 0.01 -0.01 54.00 0.00 0.01 825.00 275.00 quote 120.05 7.35 1.00 121.15 121.90 502.00
quote 0.01 0.00 3.00 0.00 0.01 1,896 280.00 quote 30.55 0.00 0.00 126.00 127.10 9.00
quote 0.01 0.00 10.00 0.00 0.01 307.00 285.00 quote 60.25 0.00 0.00 130.90 132.00 6.00
quote 0.01 -0.03 1.00 0.00 0.01 746.00 290.00 quote 56.60 0.00 0.00 136.00 137.00 5.00
quote 0.03 -0.02 958.00 0.00 0.01 911.00 295.00 quote 70.25 0.00 0.00 140.90 142.15 1.00
quote 0.10 0.00 0.00 0.00 0.01 553.00 300.00 quote 83.25 0.00 0.00 146.00 147.20 1.00
quote 0.05 0.00 0.00 0.00 0.01 124.00 305.00 quote 0.00 0.00 0.00 150.90 152.15
quote 0.05 0.00 0.00 0.00 0.01 403.00 310.00 quote 92.95 16.20 1.00 155.90 157.35 7.00
quote 0.04 0.00 0.00 0.00 0.01 70.00 315.00 quote 81.40 0.00 0.00 160.90 162.30 1.00
quote 0.01 -0.01 55.00 0.00 0.01 556.00 320.00 quote 88.65 0.00 0.00 165.90 167.35 4.00
quote 0.04 0.00 0.00 0.00 0.01 304.00 330.00 quote 105.25 0.00 0.00 176.00 177.20 4.00
quote 0.01 0.00 10.00 0.00 0.01 458.00 340.00 quote 124.50 0.00 0.00 185.90 187.15 1.00
CALLS PUTS
Expires May 27, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 32.25 -3.60 2.00 32.90 34.25 1.00 120.00 quote 0.13 -0.05 968.00 0.10 0.13 1,894
quote 0.00 0.00 0.00 28.05 29.20 125.00 quote 0.22 -0.05 336.00 0.17 0.26 957.00
quote 26.00 -4.59 2.00 23.10 24.40 2.00 130.00 quote 0.30 -0.10 650.00 0.28 0.39 674.00
quote 20.00 -7.65 4.00 18.25 19.60 5.00 135.00 quote 0.54 -0.09 482.00 0.44 0.54 562.00
quote 15.15 -6.05 53.00 14.10 14.95 64.00 140.00 quote 0.89 -0.01 1,391 0.85 0.92 1,043
quote 10.70 -6.65 54.00 9.75 10.55 35.00 145.00 quote 1.62 0.22 720.00 1.50 1.72 947.00
quote 6.60 -7.20 475.00 6.25 6.75 341.00 150.00 quote 2.93 0.74 2,890 2.76 3.10 2,287
153.43 Current price as of 5/19/2022 04:03:51 PM
quote 3.75 -6.20 1,791 3.60 3.90 1,177 155.00 quote 5.25 1.83 1,458 5.00 5.40 1,215
quote 1.95 -4.95 1,918 1.87 2.10 1,500 160.00 quote 8.45 3.23 1,609 8.15 8.80 1,000
quote 1.11 -3.29 1,290 0.93 1.11 2,065 165.00 quote 12.56 4.41 187.00 12.10 12.95 235.00
quote 0.52 -2.27 1,723 0.49 0.63 1,301 170.00 quote 17.12 5.07 196.00 16.55 17.40 341.00
quote 0.30 -1.45 2,172 0.29 0.32 2,045 175.00 quote 22.30 6.55 16.00 21.35 22.30 70.00
quote 0.21 -0.91 359.00 0.17 0.31 650.00 180.00 quote 27.40 6.90 24.00 25.95 27.10 763.00
quote 0.11 -0.59 435.00 0.11 0.13 460.00 185.00 quote 30.74 5.74 13.00 31.20 32.10 105.00
quote 0.10 -0.36 432.00 0.08 0.11 607.00 190.00 quote 37.30 7.60 15.00 36.15 37.05 3,013
quote 0.08 -0.32 20.00 0.00 0.14 96.00 192.50 quote 40.00 2.50 7.00 38.55 39.60 57.00
quote 0.07 -0.27 72.00 0.03 0.27 2,346 195.00 quote 39.45 2.68 3.00 40.95 42.00 119.00
quote 0.06 -0.20 33.00 0.01 0.20 115.00 197.50 quote 37.05 34.84 39.00 43.40 44.60 96.00
quote 0.06 -0.20 838.00 0.06 0.14 2,358 200.00 quote 46.69 7.44 48.00 46.05 47.05 875.00
quote 0.09 -0.10 3.00 0.01 0.11 25.00 202.50 quote 42.75 39.39 18.00 48.40 49.65 63.00
quote 0.05 -0.12 19.00 0.00 0.05 38.00 205.00 quote 51.32 7.47 57.00 51.05 52.05 3,027
quote 0.04 -0.08 11.00 0.03 0.07 25.00 207.50 quote 53.90 7.73 1.00 53.40 54.60 65.00
quote 0.03 -0.11 32.00 0.01 0.10 463.00 210.00 quote 56.77 7.27 21.00 56.00 57.10 239.00
quote 0.06 -0.05 7.00 0.00 0.10 147.00 212.50 quote 57.15 5.15 2.00 58.50 59.60 73.00
quote 0.02 -0.14 89.00 0.02 0.04 633.00 215.00 quote 61.80 5.70 3.00 61.10 62.15 99.00
quote 0.02 -0.10 4.00 0.00 0.10 55.00 217.50 quote 59.46 2.29 4.00 63.40 64.60 71.00
quote 0.03 -0.06 142.00 0.02 0.04 2,273 220.00 quote 67.64 8.10 12.00 66.10 67.05 144.00
quote 0.03 -0.02 72.00 0.01 0.06 485.00 222.50 quote 62.04 48.49 11.00 68.40 69.70 21.00
quote 0.03 -0.03 74.00 0.02 0.03 621.00 225.00 quote 72.65 7.90 8.00 70.90 72.10 691.00
quote 0.03 -0.02 5.00 0.01 0.09 212.00 227.50 quote 64.24 48.34 2.00 73.55 74.65 1.00
quote 0.03 -0.02 42.00 0.02 0.05 527.00 230.00 quote 73.75 4.30 3.00 75.90 77.10 480.00
quote 0.05 -1.97 23.00 0.00 0.05 179.00 232.50 quote 15.75 0.00 1.00 78.40 79.65
quote 0.03 -0.01 11.00 0.01 0.05 941.00 235.00 quote 74.45 49.12 2.00 81.05 82.10 64.00
quote 0.03 0.00 2.00 0.00 0.03 660.00 237.50 quote 0.00 0.00 0.00 83.50 84.65
quote 0.01 -0.02 22.00 0.00 0.09 4,425 240.00 quote 82.92 1.37 5.00 86.00 87.15 397.00
quote 0.03 -0.76 7.00 0.01 0.09 181.00 242.50 quote 78.15 0.00 1.00 88.50 89.70 1.00
quote 0.03 0.00 8.00 0.01 0.02 236.00 245.00 quote 14.40 0.00 0.00 90.90 92.20 34.00
quote 0.01 0.00 10.00 0.00 0.09 287.00 250.00 quote 97.90 62.50 5.00 95.90 97.20 5.00
quote 0.02 -0.31 14.00 0.00 0.03 392.00 255.00 quote 19.40 0.00 0.00 100.90 102.70 2.00
quote 0.01 0.00 63.00 0.01 0.02 3,658 260.00 quote 24.47 0.00 0.00 105.90 107.60 2.00
quote 0.01 0.00 4.00 0.00 0.08 68.00 265.00 quote 36.02 0.00 0.00 110.90 112.25
quote 0.02 -0.06 7.00 0.00 0.03 55.00 270.00 quote 0.00 0.00 0.00 115.90 117.25
quote 0.01 -0.07 3.00 0.00 0.07 68.00 275.00 quote 0.00 0.00 0.00 120.90 122.25
quote 0.01 -0.04 11.00 0.00 0.03 84.00 280.00 quote 0.00 0.00 0.00 125.85 127.25
quote 0.01 -0.02 1.00 0.00 0.15 50.00 285.00 quote 0.00 0.00 0.00 130.80 132.55
quote 0.02 -0.58 1.00 0.00 0.03 133.00 290.00 quote 135.60 0.00 1.00 135.90 137.20
quote 0.01 -0.04 50.00 0.00 0.14 72.00 295.00 quote 0.00 0.00 0.00 140.90 142.25
quote 0.05 -0.52 21.00 0.00 0.15 37.00 300.00 quote 0.00 0.00 0.00 145.80 147.30
quote 0.01 0.00 2.00 0.00 0.15 11.00 305.00 quote 0.00 0.00 0.00 150.70 152.40
quote 0.16 0.00 0.00 0.00 0.15 4.00 310.00 quote 0.00 0.00 0.00 155.70 157.25
quote 0.00 0.00 0.00 0.00 0.15 315.00 quote 0.00 0.00 0.00 160.80 162.60
quote 0.04 -0.01 40.00 0.00 0.05 40.00 320.00 quote 0.00 0.00 0.00 165.85 167.45

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

October, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.