Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240712C00102000 | 2024-06-18 1:36PM EDT | 102.00 | 6.16 | 4.85 | 7.35 | 0.00 | - | 4 | 13 | 46.19% |
| DLTR240712C00106000 | 2024-06-17 11:20AM EDT | 106.00 | 4.25 | 3.05 | 3.65 | 0.00 | - | 16 | 2 | 32.15% |
| DLTR240712C00108000 | 2024-06-21 3:37PM EDT | 108.00 | 2.33 | 1.79 | 2.31 | -1.06 | -31.27% | 27 | 22 | 28.30% |
| DLTR240712C00109000 | 2024-06-21 3:21PM EDT | 109.00 | 1.84 | 1.62 | 1.88 | -0.49 | -21.03% | 6 | 1 | 27.95% |
| DLTR240712C00110000 | 2024-06-18 1:43PM EDT | 110.00 | 1.37 | 1.29 | 1.52 | 0.00 | - | 1 | 76 | 27.78% |
| DLTR240712C00111000 | 2024-06-18 12:50PM EDT | 111.00 | 1.22 | 0.96 | 1.49 | 0.00 | - | 4 | 65 | 30.79% |
| DLTR240712C00112000 | 2024-06-20 2:21PM EDT | 112.00 | 1.30 | 0.82 | 0.99 | 0.00 | - | 2 | 6 | 27.91% |
| DLTR240712C00113000 | 2024-06-21 12:06PM EDT | 113.00 | 0.62 | 0.59 | 0.79 | -0.62 | -50.00% | 1 | 7 | 27.98% |
| DLTR240712C00114000 | 2024-06-14 10:52AM EDT | 114.00 | 0.50 | 0.48 | 0.78 | 0.00 | - | 4 | 6 | 30.42% |
| DLTR240712C00115000 | 2024-06-20 2:18PM EDT | 115.00 | 0.60 | 0.37 | 2.30 | 0.00 | - | 1 | 18 | 52.39% |
| DLTR240712C00116000 | 2024-06-21 9:32AM EDT | 116.00 | 0.55 | 0.05 | 0.44 | +0.25 | +83.33% | 1 | 14 | 29.44% |
| DLTR240712C00117000 | 2024-06-05 12:21PM EDT | 117.00 | 3.24 | 0.03 | 0.33 | 0.00 | - | - | 1 | 29.20% |
| DLTR240712C00118000 | 2024-06-20 1:40PM EDT | 118.00 | 0.34 | 0.15 | 1.75 | 0.00 | - | 5 | 18 | 53.96% |
| DLTR240712C00119000 | 2024-06-14 1:47PM EDT | 119.00 | 0.40 | 0.06 | 1.43 | 0.00 | - | 1 | 6 | 52.15% |
| DLTR240712C00120000 | 2024-06-10 9:33AM EDT | 120.00 | 0.85 | 0.01 | 1.42 | 0.00 | - | - | 6 | 54.39% |
| DLTR240712C00121000 | 2024-06-05 12:21PM EDT | 121.00 | 1.84 | 0.03 | 1.39 | 0.00 | - | - | 1 | 56.30% |
| DLTR240712C00124000 | 2024-06-10 9:48AM EDT | 124.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.95% |
| DLTR240712C00125000 | 2024-06-12 10:52AM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 11 | 22 | 48.44% |
| DLTR240712C00126000 | 2024-06-10 1:45PM EDT | 126.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 55.81% |
| DLTR240712C00127000 | 2024-06-05 11:57AM EDT | 127.00 | 1.17 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 52.78% |
| DLTR240712C00130000 | 2024-06-20 10:22AM EDT | 130.00 | 0.10 | 0.02 | 0.56 | 0.00 | - | 46 | 68 | 50.78% |
| DLTR240712C00135000 | 2024-06-05 11:15AM EDT | 135.00 | 0.36 | 0.00 | 1.31 | 0.00 | - | 3 | 3 | 69.39% |
| DLTR240712C00140000 | 2024-06-05 9:40AM EDT | 140.00 | 1.34 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 77.10% |
| DLTR240712C00155000 | 2024-06-03 12:10PM EDT | 155.00 | 0.46 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 107.67% |
| DLTR240712C00160000 | 2024-06-05 11:36AM EDT | 160.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 9 | 9 | 103.96% |
| DLTR240712C00170000 | 2024-06-04 9:30AM EDT | 170.00 | 0.26 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 115.67% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240712P00080000 | 2024-06-06 2:23PM EDT | 80.00 | 0.15 | 0.00 | 1.33 | 0.00 | - | - | 1 | 87.30% |
| DLTR240712P00090000 | 2024-06-10 3:44PM EDT | 90.00 | 0.52 | 0.00 | 0.55 | 0.00 | - | 5 | 10 | 55.47% |
| DLTR240712P00095000 | 2024-06-10 12:55PM EDT | 95.00 | 0.26 | 0.01 | 1.45 | 0.00 | - | 1 | 1 | 57.91% |
| DLTR240712P00099000 | 2024-06-20 2:28PM EDT | 99.00 | 0.31 | 0.28 | 0.98 | +0.31 | - | - | 1 | 37.89% |
| DLTR240712P00100000 | 2024-06-20 2:18PM EDT | 100.00 | 0.55 | 0.37 | 1.41 | 0.00 | - | 1 | 7 | 40.67% |
| DLTR240712P00101000 | 2024-06-17 3:54PM EDT | 101.00 | 0.55 | 0.28 | 0.85 | 0.00 | - | 1 | 2 | 29.71% |
| DLTR240712P00102000 | 2024-06-14 3:38PM EDT | 102.00 | 1.20 | 0.62 | 0.96 | 0.00 | - | 14 | 13 | 28.03% |
| DLTR240712P00103000 | 2024-06-20 2:41PM EDT | 103.00 | 0.83 | 0.89 | 1.28 | 0.00 | - | 1 | 4 | 28.59% |
| DLTR240712P00104000 | 2024-06-18 3:16PM EDT | 104.00 | 1.30 | 1.07 | 1.58 | 0.00 | - | 36 | 79 | 28.27% |
| DLTR240712P00105000 | 2024-06-18 9:45AM EDT | 105.00 | 1.30 | 1.36 | 1.93 | 0.00 | - | 34 | 66 | 27.95% |
| DLTR240712P00107000 | 2024-06-17 2:58PM EDT | 107.00 | 1.86 | 2.29 | 2.64 | 0.00 | - | 1 | 1 | 25.78% |
| DLTR240712P00108000 | 2024-06-21 1:31PM EDT | 108.00 | 2.86 | 2.80 | 3.10 | -0.23 | -7.44% | 1 | 6 | 24.88% |
| DLTR240712P00109000 | 2024-06-10 2:17PM EDT | 109.00 | 2.34 | 3.40 | 4.35 | 0.00 | - | 3 | 6 | 31.47% |
| DLTR240712P00110000 | 2024-06-17 10:12AM EDT | 110.00 | 5.61 | 4.05 | 6.20 | 0.00 | - | 15 | 25 | 44.09% |
| DLTR240712P00111000 | 2024-06-20 10:09AM EDT | 111.00 | 4.92 | 4.75 | 7.00 | 0.00 | - | 5 | 9 | 45.70% |
| DLTR240712P00112000 | 2024-06-18 12:29PM EDT | 112.00 | 5.71 | 3.90 | 6.60 | 0.00 | - | 1 | 7 | 33.72% |
| DLTR240712P00113000 | 2024-06-12 1:30PM EDT | 113.00 | 5.01 | 6.30 | 8.35 | 0.00 | - | 32 | 0 | 45.41% |
| DLTR240712P00114000 | 2024-06-13 3:37PM EDT | 114.00 | 7.66 | 6.80 | 7.65 | 0.00 | - | 3 | 17 | 26.39% |
| DLTR240712P00115000 | 2024-06-14 2:42PM EDT | 115.00 | 9.85 | 8.05 | 8.90 | 0.00 | - | 5 | 10 | 32.79% |
| DLTR240712P00116000 | 2024-06-07 11:17AM EDT | 116.00 | 5.43 | 8.40 | 10.85 | 0.00 | - | 10 | 10 | 48.29% |
| DLTR240712P00118000 | 2024-06-14 3:07PM EDT | 118.00 | 12.25 | 9.10 | 11.75 | 0.00 | - | - | 1 | 37.16% |
| DLTR240712P00120000 | 2024-06-13 9:47AM EDT | 120.00 | 12.67 | 11.05 | 14.55 | 0.00 | - | 1 | 0 | 54.39% |
| DLTR240712P00122000 | 2024-06-06 1:52PM EDT | 122.00 | 7.70 | 13.10 | 16.90 | 0.00 | - | - | 0 | 64.06% |
| DLTR240712P00124000 | 2024-06-12 10:52AM EDT | 124.00 | 13.43 | 15.10 | 18.90 | 0.00 | - | 11 | 0 | 68.65% |
| DLTR240712P00135000 | 2024-06-07 2:34PM EDT | 135.00 | 23.84 | 26.00 | 29.90 | 0.00 | - | 1 | 0 | 91.16% |
© 2024 Yahoo. All rights reserved.