Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240628C00080000 | 2024-05-31 9:33AM EDT | 80.00 | 35.50 | 25.15 | 29.05 | 0.00 | - | 2 | 2 | 127.34% |
| DLTR240628C00102000 | 2024-06-14 2:30PM EDT | 102.00 | 3.95 | 3.10 | 5.65 | 0.00 | - | 10 | 12 | 46.73% |
| DLTR240628C00103000 | 2024-06-20 3:00PM EDT | 103.00 | 5.20 | 2.94 | 4.85 | +5.20 | - | - | 1 | 45.51% |
| DLTR240628C00104000 | 2024-06-14 11:34AM EDT | 104.00 | 2.56 | 3.30 | 4.70 | 0.00 | - | 3 | 49 | 56.62% |
| DLTR240628C00105000 | 2024-06-21 12:43PM EDT | 105.00 | 2.74 | 2.46 | 2.80 | -1.51 | -35.53% | 14 | 67 | 31.45% |
| DLTR240628C00106000 | 2024-06-21 3:54PM EDT | 106.00 | 2.18 | 1.89 | 2.07 | -0.44 | -16.79% | 46 | 29 | 29.35% |
| DLTR240628C00107000 | 2024-06-21 3:55PM EDT | 107.00 | 1.45 | 1.38 | 1.50 | -0.96 | -39.83% | 192 | 53 | 28.61% |
| DLTR240628C00108000 | 2024-06-21 3:45PM EDT | 108.00 | 1.18 | 0.94 | 1.05 | -0.36 | -23.38% | 57 | 37 | 28.22% |
| DLTR240628C00109000 | 2024-06-21 3:22PM EDT | 109.00 | 0.76 | 0.63 | 0.72 | -0.34 | -30.91% | 45 | 71 | 28.22% |
| DLTR240628C00110000 | 2024-06-21 3:07PM EDT | 110.00 | 0.58 | 0.41 | 0.51 | -0.44 | -43.14% | 25 | 57 | 29.10% |
| DLTR240628C00111000 | 2024-06-21 3:59PM EDT | 111.00 | 0.29 | 0.25 | 0.33 | -0.31 | -51.67% | 194 | 221 | 29.15% |
| DLTR240628C00112000 | 2024-06-21 3:35PM EDT | 112.00 | 0.23 | 0.16 | 0.22 | -0.16 | -41.03% | 20 | 62 | 29.74% |
| DLTR240628C00113000 | 2024-06-21 11:26AM EDT | 113.00 | 0.13 | 0.00 | 0.16 | -0.15 | -53.57% | 30 | 52 | 31.06% |
| DLTR240628C00114000 | 2024-06-21 12:51PM EDT | 114.00 | 0.12 | 0.07 | 0.12 | -0.08 | -40.00% | 1 | 50 | 32.52% |
| DLTR240628C00115000 | 2024-06-21 12:16PM EDT | 115.00 | 0.05 | 0.04 | 0.09 | -0.13 | -72.22% | 95 | 350 | 33.79% |
| DLTR240628C00116000 | 2024-06-21 3:13PM EDT | 116.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 3 | 8 | 39.16% |
| DLTR240628C00117000 | 2024-06-17 3:04PM EDT | 117.00 | 0.19 | 0.01 | 0.29 | 0.00 | - | 8 | 34 | 51.56% |
| DLTR240628C00118000 | 2024-06-13 3:42PM EDT | 118.00 | 0.09 | 0.03 | 0.44 | 0.00 | - | 2 | 33 | 52.44% |
| DLTR240628C00119000 | 2024-06-20 10:56AM EDT | 119.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 1 | 14 | 55.57% |
| DLTR240628C00120000 | 2024-06-20 2:18PM EDT | 120.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 18 | 32 | 61.72% |
| DLTR240628C00121000 | 2024-06-20 9:40AM EDT | 121.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 5 | 22 | 68.51% |
| DLTR240628C00122000 | 2024-06-10 1:20PM EDT | 122.00 | 0.28 | 0.00 | 0.37 | 0.00 | - | 1 | 22 | 62.31% |
| DLTR240628C00123000 | 2024-06-13 11:27AM EDT | 123.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 4 | 3 | 75.20% |
| DLTR240628C00124000 | 2024-06-05 3:30PM EDT | 124.00 | 0.49 | 0.00 | 0.76 | 0.00 | - | 3 | 3 | 79.59% |
| DLTR240628C00125000 | 2024-06-17 11:55AM EDT | 125.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 13 | 62.11% |
| DLTR240628C00126000 | 2024-06-18 10:03AM EDT | 126.00 | 0.21 | 0.00 | 0.96 | 0.00 | - | 1 | 3 | 90.82% |
| DLTR240628C00127000 | 2024-06-05 10:18AM EDT | 127.00 | 0.59 | 0.00 | 0.76 | 0.00 | - | 1 | 1 | 89.06% |
| DLTR240628C00128000 | 2024-06-10 12:38PM EDT | 128.00 | 0.09 | 0.00 | 0.96 | 0.00 | - | 3 | 4 | 97.17% |
| DLTR240628C00129000 | 2024-06-13 2:57PM EDT | 129.00 | 0.10 | 0.00 | 0.76 | 0.00 | - | 7 | 142 | 95.12% |
| DLTR240628C00130000 | 2024-06-18 11:48AM EDT | 130.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 104.30% |
| DLTR240628C00131000 | 2024-06-05 9:30AM EDT | 131.00 | 0.57 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 113.67% |
| DLTR240628C00132000 | 2024-06-05 11:05AM EDT | 132.00 | 0.19 | 0.00 | 2.14 | 0.00 | - | 2 | 17 | 133.79% |
| DLTR240628C00133000 | 2024-06-11 10:37AM EDT | 133.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 119.34% |
| DLTR240628C00134000 | 2024-06-20 3:32PM EDT | 134.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 114.84% |
| DLTR240628C00135000 | 2024-06-17 10:41AM EDT | 135.00 | 0.57 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 125.29% |
| DLTR240628C00140000 | 2024-06-20 12:40PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 50 | 83.59% |
| DLTR240628C00145000 | 2024-06-21 10:54AM EDT | 145.00 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 6 | 23 | 111.72% |
| DLTR240628C00150000 | 2024-06-05 11:45AM EDT | 150.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 149.61% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240628P00075000 | 2024-06-10 3:55PM EDT | 75.00 | 1.28 | 0.00 | 0.05 | 0.00 | - | - | 3 | 110.16% |
| DLTR240628P00085000 | 2024-05-31 10:12AM EDT | 85.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 7 | 7 | 131.06% |
| DLTR240628P00090000 | 2024-06-13 9:55AM EDT | 90.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 15 | 18 | 105.18% |
| DLTR240628P00095000 | 2024-06-18 3:58PM EDT | 95.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 24 | 51.17% |
| DLTR240628P00098000 | 2024-06-20 3:03PM EDT | 98.00 | 0.13 | 0.02 | 0.71 | +0.13 | - | - | 21 | 54.30% |
| DLTR240628P00100000 | 2024-06-21 11:09AM EDT | 100.00 | 0.10 | 0.04 | 0.13 | -0.09 | -47.37% | 6 | 177 | 34.28% |
| DLTR240628P00101000 | 2024-06-21 1:33PM EDT | 101.00 | 0.11 | 0.08 | 0.15 | -0.18 | -62.07% | 42 | 5 | 31.25% |
| DLTR240628P00102000 | 2024-06-21 1:16PM EDT | 102.00 | 0.14 | 0.13 | 0.21 | -0.05 | -26.32% | 16 | 330 | 29.59% |
| DLTR240628P00103000 | 2024-06-21 3:59PM EDT | 103.00 | 0.25 | 0.25 | 0.31 | -0.01 | -3.85% | 17 | 66 | 28.37% |
| DLTR240628P00104000 | 2024-06-21 3:42PM EDT | 104.00 | 0.39 | 0.39 | 0.45 | -0.01 | -2.50% | 45 | 60 | 27.00% |
| DLTR240628P00105000 | 2024-06-21 3:59PM EDT | 105.00 | 0.63 | 0.62 | 0.73 | -0.02 | -3.08% | 47 | 390 | 27.34% |
| DLTR240628P00106000 | 2024-06-21 2:45PM EDT | 106.00 | 0.84 | 0.96 | 1.05 | -0.11 | -11.58% | 4 | 16 | 26.51% |
| DLTR240628P00107000 | 2024-06-21 3:54PM EDT | 107.00 | 1.33 | 1.39 | 1.51 | +0.03 | +2.31% | 20 | 104 | 26.42% |
| DLTR240628P00108000 | 2024-06-21 3:59PM EDT | 108.00 | 2.00 | 1.93 | 2.09 | -0.10 | -4.76% | 31 | 29 | 26.49% |
| DLTR240628P00109000 | 2024-06-21 3:57PM EDT | 109.00 | 2.57 | 2.60 | 2.79 | +0.19 | +7.98% | 21 | 42 | 26.95% |
| DLTR240628P00110000 | 2024-06-21 2:22PM EDT | 110.00 | 3.04 | 3.35 | 3.60 | -0.02 | -0.65% | 29 | 56 | 28.13% |
| DLTR240628P00111000 | 2024-06-21 3:49PM EDT | 111.00 | 4.30 | 3.70 | 4.90 | +0.23 | +5.65% | 4 | 2 | 40.58% |
| DLTR240628P00112000 | 2024-06-20 12:52PM EDT | 112.00 | 4.72 | 5.00 | 5.70 | 0.00 | - | 2 | 27 | 40.58% |
| DLTR240628P00113000 | 2024-06-13 11:55AM EDT | 113.00 | 6.06 | 5.55 | 6.85 | 0.00 | - | 10 | 14 | 49.32% |
| DLTR240628P00114000 | 2024-06-13 12:38PM EDT | 114.00 | 6.81 | 5.90 | 8.70 | 0.00 | - | 1 | 24 | 74.56% |
| DLTR240628P00115000 | 2024-06-21 12:22PM EDT | 115.00 | 8.63 | 5.95 | 9.90 | +1.33 | +18.22% | 1 | 11 | 84.23% |
| DLTR240628P00116000 | 2024-06-12 1:39PM EDT | 116.00 | 6.90 | 7.10 | 10.95 | 0.00 | - | 1 | 0 | 90.43% |
| DLTR240628P00118000 | 2024-06-10 1:31PM EDT | 118.00 | 7.70 | 9.05 | 12.90 | 0.00 | - | 1 | 0 | 98.97% |
| DLTR240628P00119000 | 2024-06-05 9:58AM EDT | 119.00 | 4.00 | 10.10 | 13.75 | 0.00 | - | - | 0 | 99.98% |
| DLTR240628P00120000 | 2024-06-11 12:17PM EDT | 120.00 | 9.66 | 11.05 | 14.80 | 0.00 | - | 1 | 0 | 105.71% |
| DLTR240628P00121000 | 2024-06-21 10:55AM EDT | 121.00 | 14.09 | 12.10 | 15.90 | +0.40 | +2.92% | 2 | 3 | 112.60% |
| DLTR240628P00122000 | 2024-05-24 12:54PM EDT | 122.00 | 10.20 | 13.05 | 16.90 | 0.00 | - | 1 | 0 | 116.94% |
| DLTR240628P00125000 | 2024-05-20 3:53PM EDT | 125.00 | 13.31 | 16.00 | 19.70 | 0.00 | - | 2 | 0 | 124.02% |
| DLTR240628P00126000 | 2024-06-20 10:38AM EDT | 126.00 | 18.59 | 17.05 | 20.90 | 0.00 | - | 1 | 1 | 133.40% |
| DLTR240628P00130000 | 2024-06-21 11:29AM EDT | 130.00 | 23.45 | 21.05 | 24.90 | +0.74 | +3.26% | 1 | 1 | 148.68% |
| DLTR240628P00133000 | 2024-05-21 9:30AM EDT | 133.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR240628P00134000 | 2024-06-11 10:35AM EDT | 134.00 | 23.40 | 24.90 | 29.15 | 0.00 | - | - | 0 | 170.21% |
© 2024 Yahoo. All rights reserved.