Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240719C00085000 | 2024-06-10 3:24PM EDT | 85.00 | 26.35 | 20.50 | 24.35 | 0.00 | - | - | 3 | 59.72% |
| DLTR240719C00090000 | 2024-06-18 11:43AM EDT | 90.00 | 17.98 | 15.80 | 19.50 | 0.00 | - | 2 | 12 | 52.49% |
| DLTR240719C00095000 | 2024-06-18 11:43AM EDT | 95.00 | 13.28 | 12.20 | 13.55 | 0.00 | - | 2 | 5 | 52.83% |
| DLTR240719C00100000 | 2024-06-21 9:46AM EDT | 100.00 | 9.50 | 7.85 | 8.25 | +0.65 | +7.34% | 2 | 12 | 34.64% |
| DLTR240719C00105000 | 2024-06-21 10:39AM EDT | 105.00 | 4.40 | 4.25 | 4.45 | 0.00 | - | 3 | 38 | 29.88% |
| DLTR240719C00110000 | 2024-06-21 3:54PM EDT | 110.00 | 2.01 | 1.84 | 1.94 | -0.34 | -14.47% | 158 | 1,100 | 27.80% |
| DLTR240719C00115000 | 2024-06-21 3:54PM EDT | 115.00 | 0.75 | 0.63 | 0.76 | -0.20 | -21.05% | 20 | 889 | 28.08% |
| DLTR240719C00120000 | 2024-06-21 12:36PM EDT | 120.00 | 0.26 | 0.20 | 0.29 | -0.12 | -31.58% | 7 | 1,269 | 29.20% |
| DLTR240719C00125000 | 2024-06-21 3:59PM EDT | 125.00 | 0.21 | 0.05 | 0.21 | +0.10 | +90.91% | 10 | 1,025 | 34.38% |
| DLTR240719C00130000 | 2024-06-21 10:07AM EDT | 130.00 | 0.10 | 0.05 | 0.22 | +0.02 | +25.00% | 6 | 654 | 41.41% |
| DLTR240719C00135000 | 2024-06-21 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 462 | 41.80% |
| DLTR240719C00140000 | 2024-06-17 9:54AM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 355 | 50.20% |
| DLTR240719C00145000 | 2024-06-17 3:21PM EDT | 145.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 2 | 647 | 55.18% |
| DLTR240719C00150000 | 2024-06-14 9:56AM EDT | 150.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 1,218 | 54.88% |
| DLTR240719C00155000 | 2024-06-05 9:50AM EDT | 155.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 317 | 62.89% |
| DLTR240719C00160000 | 2024-06-05 9:41AM EDT | 160.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 95 | 69.92% |
| DLTR240719C00165000 | 2024-05-28 10:47AM EDT | 165.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 17 | 21 | 84.72% |
| DLTR240719C00170000 | 2024-06-07 2:14PM EDT | 170.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 10 | 30 | 80.47% |
| DLTR240719C00175000 | 2024-06-03 12:42PM EDT | 175.00 | 0.12 | 0.00 | 0.36 | 0.00 | - | 1 | 33 | 84.57% |
| DLTR240719C00180000 | 2024-05-07 3:11PM EDT | 180.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 45 | 79.69% |
| DLTR240719C00185000 | 2024-05-24 1:28PM EDT | 185.00 | 0.03 | 0.00 | 1.98 | 0.00 | - | 19 | 7 | 123.19% |
| DLTR240719C00195000 | 2024-03-13 9:44AM EDT | 195.00 | 0.01 | 0.03 | 0.19 | 0.00 | - | 2 | 10 | 93.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240719P00065000 | 2024-04-30 2:54PM EDT | 65.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | - | 5 | 84.18% |
| DLTR240719P00070000 | 2024-06-10 11:26AM EDT | 70.00 | 0.04 | 0.00 | 1.19 | 0.00 | - | 4 | 12 | 99.71% |
| DLTR240719P00075000 | 2024-06-05 11:49AM EDT | 75.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 3 | 7 | 71.00% |
| DLTR240719P00080000 | 2024-06-05 3:51PM EDT | 80.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 5 | 8 | 65.14% |
| DLTR240719P00085000 | 2024-06-14 12:16PM EDT | 85.00 | 0.10 | 0.05 | 1.33 | 0.00 | - | 41 | 60 | 63.09% |
| DLTR240719P00090000 | 2024-06-17 12:36PM EDT | 90.00 | 0.10 | 0.05 | 0.28 | 0.00 | - | 2 | 242 | 40.63% |
| DLTR240719P00095000 | 2024-06-21 1:28PM EDT | 95.00 | 0.23 | 0.20 | 0.29 | -0.02 | -8.00% | 10 | 69 | 30.42% |
| DLTR240719P00100000 | 2024-06-21 2:22PM EDT | 100.00 | 0.63 | 0.65 | 0.75 | -0.07 | -10.00% | 77 | 494 | 26.93% |
| DLTR240719P00105000 | 2024-06-21 1:12PM EDT | 105.00 | 1.90 | 1.97 | 2.08 | 0.00 | - | 45 | 8,169 | 25.42% |
| DLTR240719P00110000 | 2024-06-21 3:52PM EDT | 110.00 | 4.35 | 4.50 | 4.70 | +0.33 | +8.21% | 46 | 4,645 | 24.39% |
| DLTR240719P00115000 | 2024-06-21 10:00AM EDT | 115.00 | 7.05 | 7.30 | 8.70 | -0.55 | -7.24% | 10 | 2,459 | 25.46% |
| DLTR240719P00120000 | 2024-06-18 1:25PM EDT | 120.00 | 13.75 | 11.20 | 14.15 | 0.00 | - | 50 | 155 | 41.63% |
| DLTR240719P00125000 | 2024-06-13 2:46PM EDT | 125.00 | 19.25 | 16.20 | 19.90 | 0.00 | - | 51 | 20 | 61.01% |
| DLTR240719P00130000 | 2024-06-20 10:42AM EDT | 130.00 | 22.71 | 21.65 | 24.90 | 0.00 | - | 1 | 1 | 70.09% |
| DLTR240719P00135000 | 2024-06-06 2:26PM EDT | 135.00 | 23.50 | 25.90 | 30.15 | 0.00 | - | 98 | 0 | 81.91% |
| DLTR240719P00140000 | 2024-04-15 3:53PM EDT | 140.00 | 16.00 | 21.35 | 22.25 | 0.00 | - | 1 | 85 | 0.00% |
| DLTR240719P00145000 | 2024-05-29 3:34PM EDT | 145.00 | 32.12 | 36.00 | 39.70 | 0.00 | - | 1 | 0 | 90.43% |
| DLTR240719P00150000 | 2024-06-06 2:26PM EDT | 150.00 | 35.45 | 40.90 | 45.20 | 0.00 | - | 73 | 0 | 105.03% |
| DLTR240719P00155000 | 2024-03-21 2:15PM EDT | 155.00 | 28.19 | 30.75 | 35.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.