Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240816C00075000 | 2024-06-12 1:37PM EDT | 75.00 | 35.48 | 30.85 | 34.75 | 0.00 | - | - | 3 | 67.09% |
| DLTR240816C00085000 | 2024-06-12 1:37PM EDT | 85.00 | 25.71 | 21.05 | 24.95 | 0.00 | - | 3 | 5 | 50.68% |
| DLTR240816C00095000 | 2024-05-31 10:16AM EDT | 95.00 | 23.30 | 12.65 | 14.25 | 0.00 | - | 1 | 6 | 43.02% |
| DLTR240816C00100000 | 2024-06-21 3:54PM EDT | 100.00 | 9.50 | 9.30 | 9.60 | +0.55 | +6.15% | 6 | 29 | 34.34% |
| DLTR240816C00105000 | 2024-06-21 3:53PM EDT | 105.00 | 6.20 | 4.95 | 6.10 | -0.50 | -7.46% | 29 | 43 | 31.17% |
| DLTR240816C00110000 | 2024-06-21 2:32PM EDT | 110.00 | 3.80 | 3.35 | 3.55 | -0.40 | -9.52% | 19 | 290 | 29.54% |
| DLTR240816C00115000 | 2024-06-21 3:50PM EDT | 115.00 | 1.87 | 1.75 | 1.82 | -0.30 | -13.82% | 63 | 2,474 | 28.17% |
| DLTR240816C00120000 | 2024-06-21 3:05PM EDT | 120.00 | 0.99 | 0.84 | 0.95 | -0.13 | -11.61% | 9 | 514 | 28.48% |
| DLTR240816C00125000 | 2024-06-21 10:10AM EDT | 125.00 | 0.56 | 0.39 | 0.64 | +0.10 | +21.74% | 6 | 674 | 31.13% |
| DLTR240816C00130000 | 2024-06-21 11:38AM EDT | 130.00 | 0.21 | 0.15 | 0.28 | -0.04 | -16.00% | 17 | 562 | 30.42% |
| DLTR240816C00135000 | 2024-06-20 9:31AM EDT | 135.00 | 0.13 | 0.04 | 0.32 | 0.00 | - | 3 | 682 | 35.84% |
| DLTR240816C00140000 | 2024-06-20 12:59PM EDT | 140.00 | 0.15 | 0.02 | 0.26 | 0.00 | - | 2 | 529 | 38.62% |
| DLTR240816C00145000 | 2024-06-18 10:48AM EDT | 145.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 875 | 41.65% |
| DLTR240816C00150000 | 2024-06-20 12:37PM EDT | 150.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 1,237 | 44.34% |
| DLTR240816C00155000 | 2024-06-17 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 84 | 53.76% |
| DLTR240816C00160000 | 2024-06-06 10:10AM EDT | 160.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 20 | 176 | 50.88% |
| DLTR240816C00165000 | 2024-06-04 10:14AM EDT | 165.00 | 0.41 | 0.00 | 0.38 | 0.00 | - | 3 | 109 | 53.81% |
| DLTR240816C00170000 | 2024-06-05 10:19AM EDT | 170.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 60 | 58 | 56.84% |
| DLTR240816C00175000 | 2024-06-03 3:30PM EDT | 175.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 1 | 33 | 59.57% |
| DLTR240816C00180000 | 2024-06-04 10:46AM EDT | 180.00 | 0.14 | 0.00 | 0.37 | 0.00 | - | 12 | 129 | 62.31% |
| DLTR240816C00190000 | 2024-03-13 9:50AM EDT | 190.00 | 0.31 | 0.07 | 0.37 | 0.00 | - | 1 | 2 | 69.24% |
| DLTR240816C00195000 | 2024-03-12 1:30PM EDT | 195.00 | 1.73 | 0.09 | 0.27 | 0.00 | - | 2 | 4 | 69.82% |
| DLTR240816C00200000 | 2024-03-13 9:47AM EDT | 200.00 | 0.20 | 0.05 | 0.24 | 0.00 | - | 4 | 5 | 70.22% |
| DLTR240816C00210000 | 2024-03-12 1:26PM EDT | 210.00 | 0.79 | 0.03 | 0.19 | 0.00 | - | 2 | 4 | 72.27% |
| DLTR240816C00220000 | 2024-06-07 10:13AM EDT | 220.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 8 | 107.42% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240816P00065000 | 2024-06-03 9:30AM EDT | 65.00 | 0.10 | 0.00 | 1.69 | 0.00 | - | 8 | 8 | 86.43% |
| DLTR240816P00070000 | 2024-03-28 9:30AM EDT | 70.00 | 0.18 | 0.04 | 0.21 | 0.00 | - | 1 | 15 | 52.73% |
| DLTR240816P00075000 | 2024-06-03 2:19PM EDT | 75.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 59 | 46.39% |
| DLTR240816P00080000 | 2024-06-07 10:51AM EDT | 80.00 | 0.14 | 0.06 | 0.20 | 0.00 | - | 1 | 40 | 41.02% |
| DLTR240816P00085000 | 2024-06-07 3:58PM EDT | 85.00 | 0.16 | 0.08 | 1.33 | 0.00 | - | 1 | 77 | 53.30% |
| DLTR240816P00090000 | 2024-06-20 12:40PM EDT | 90.00 | 0.38 | 0.35 | 0.41 | 0.00 | - | 1 | 200 | 31.06% |
| DLTR240816P00095000 | 2024-06-21 3:24PM EDT | 95.00 | 0.77 | 0.74 | 0.85 | 0.00 | - | 7 | 125 | 28.83% |
| DLTR240816P00100000 | 2024-06-21 3:50PM EDT | 100.00 | 1.65 | 1.61 | 1.70 | +0.09 | +5.77% | 20 | 11,440 | 26.80% |
| DLTR240816P00105000 | 2024-06-21 12:06PM EDT | 105.00 | 3.45 | 3.10 | 3.30 | +0.55 | +18.97% | 6 | 931 | 25.43% |
| DLTR240816P00110000 | 2024-06-21 2:32PM EDT | 110.00 | 5.35 | 5.50 | 5.75 | +0.20 | +3.88% | 24 | 646 | 23.78% |
| DLTR240816P00115000 | 2024-06-17 1:43PM EDT | 115.00 | 7.90 | 8.75 | 10.65 | 0.00 | - | 3 | 1,894 | 33.13% |
| DLTR240816P00120000 | 2024-06-17 3:24PM EDT | 120.00 | 12.00 | 12.95 | 13.55 | 0.00 | - | 12 | 1,497 | 22.46% |
| DLTR240816P00125000 | 2024-06-07 11:31AM EDT | 125.00 | 13.14 | 16.15 | 19.95 | 0.00 | - | 4 | 20 | 43.19% |
| DLTR240816P00130000 | 2024-06-20 2:52PM EDT | 130.00 | 22.90 | 21.00 | 25.15 | 0.00 | - | 4 | 4 | 51.40% |
| DLTR240816P00135000 | 2024-06-20 10:40AM EDT | 135.00 | 27.63 | 25.90 | 30.15 | 0.00 | - | 3 | 6 | 57.40% |
| DLTR240816P00140000 | 2024-06-21 11:47AM EDT | 140.00 | 33.50 | 30.90 | 35.20 | +0.79 | +2.42% | 2 | 1 | 63.45% |
| DLTR240816P00145000 | 2024-05-21 1:48PM EDT | 145.00 | 30.75 | 35.40 | 39.15 | 0.00 | - | 5 | 0 | 56.57% |
| DLTR240816P00150000 | 2024-03-20 2:22PM EDT | 150.00 | 23.52 | 26.30 | 29.95 | 0.00 | - | 3 | 97 | 0.00% |
| DLTR240816P00155000 | 2024-02-22 12:52PM EDT | 155.00 | 16.35 | 27.05 | 31.25 | 0.00 | - | 1 | 26 | 0.00% |
| DLTR240816P00160000 | 2024-02-22 12:41PM EDT | 160.00 | 19.55 | 32.00 | 36.20 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240816P00165000 | 2024-01-04 1:10PM EDT | 165.00 | 29.50 | 26.35 | 28.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.