Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240920C00080000 | 2024-06-05 3:56PM EDT | 80.00 | 36.45 | 27.60 | 29.90 | 0.00 | - | - | 1 | 55.15% |
| DLTR240920C00095000 | 2024-06-18 3:54PM EDT | 95.00 | 15.90 | 14.70 | 15.85 | 0.00 | - | 6 | 6 | 43.38% |
| DLTR240920C00100000 | 2024-06-21 1:20PM EDT | 100.00 | 12.35 | 11.90 | 12.45 | -12.50 | -50.30% | 5 | 17 | 41.96% |
| DLTR240920C00105000 | 2024-06-21 3:47PM EDT | 105.00 | 9.22 | 8.85 | 9.10 | -0.58 | -5.92% | 16 | 24 | 38.79% |
| DLTR240920C00110000 | 2024-06-21 3:47PM EDT | 110.00 | 6.62 | 6.35 | 6.55 | -0.08 | -1.19% | 4 | 98 | 37.38% |
| DLTR240920C00115000 | 2024-06-21 3:54PM EDT | 115.00 | 4.55 | 4.40 | 4.60 | -0.25 | -5.21% | 10 | 203 | 36.55% |
| DLTR240920C00120000 | 2024-06-20 10:54AM EDT | 120.00 | 3.22 | 2.80 | 3.15 | 0.00 | - | 93 | 303 | 36.01% |
| DLTR240920C00125000 | 2024-06-21 3:48PM EDT | 125.00 | 2.13 | 1.98 | 2.09 | -0.17 | -7.39% | 81 | 931 | 35.55% |
| DLTR240920C00130000 | 2024-06-20 12:21PM EDT | 130.00 | 1.53 | 1.27 | 1.43 | 0.00 | - | 1 | 684 | 35.82% |
| DLTR240920C00135000 | 2024-06-20 12:45PM EDT | 135.00 | 1.03 | 0.83 | 0.95 | 0.00 | - | 15 | 1,505 | 35.89% |
| DLTR240920C00140000 | 2024-06-17 1:40PM EDT | 140.00 | 0.77 | 0.55 | 0.63 | 0.00 | - | 1 | 472 | 36.08% |
| DLTR240920C00145000 | 2024-06-21 2:42PM EDT | 145.00 | 0.42 | 0.37 | 0.44 | -0.04 | -8.70% | 2 | 1,178 | 36.69% |
| DLTR240920C00150000 | 2024-06-21 3:41PM EDT | 150.00 | 0.32 | 0.25 | 0.52 | +0.01 | +3.23% | 2 | 583 | 41.14% |
| DLTR240920C00155000 | 2024-06-05 3:42PM EDT | 155.00 | 0.50 | 0.11 | 0.43 | 0.00 | - | 8 | 129 | 42.58% |
| DLTR240920C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 1 | 40 | 43.99% |
| DLTR240920C00165000 | 2024-05-06 12:05PM EDT | 165.00 | 0.88 | 0.11 | 0.39 | 0.00 | - | 1 | 14 | 47.27% |
| DLTR240920C00170000 | 2024-06-06 10:37AM EDT | 170.00 | 0.19 | 0.02 | 0.49 | 0.00 | - | 1 | 11 | 51.86% |
| DLTR240920C00175000 | 2024-06-12 9:53AM EDT | 175.00 | 0.02 | 0.01 | 0.46 | 0.00 | - | 1 | 15 | 53.76% |
| DLTR240920C00180000 | 2024-06-04 3:39PM EDT | 180.00 | 0.44 | 0.00 | 0.64 | 0.00 | - | 2 | 2 | 52.88% |
| DLTR240920C00185000 | 2024-06-04 3:37PM EDT | 185.00 | 0.32 | 0.00 | 0.79 | 0.00 | - | 2 | 3 | 57.03% |
| DLTR240920C00190000 | 2024-06-12 3:14PM EDT | 190.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 10 | 39 | 53.81% |
| DLTR240920C00195000 | 2024-06-04 3:35PM EDT | 195.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 2 | 403 | 58.74% |
| DLTR240920C00200000 | 2024-06-04 3:35PM EDT | 200.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 2 | 4 | 57.13% |
| DLTR240920C00210000 | 2024-06-04 3:32PM EDT | 210.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 2 | 3 | 66.41% |
| DLTR240920C00220000 | 2024-05-03 10:11AM EDT | 220.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 69 | 136 | 60.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240920P00060000 | 2024-05-09 1:59PM EDT | 60.00 | 0.24 | 0.00 | 1.34 | 0.00 | - | 2 | 0 | 72.80% |
| DLTR240920P00065000 | 2024-06-05 2:44PM EDT | 65.00 | 0.19 | 0.01 | 2.24 | 0.00 | - | 3 | 3 | 72.36% |
| DLTR240920P00070000 | 2024-05-17 3:57PM EDT | 70.00 | 0.35 | 0.09 | 0.92 | 0.00 | - | 2 | 3 | 52.76% |
| DLTR240920P00075000 | 2024-06-14 10:52AM EDT | 75.00 | 0.40 | 0.25 | 0.53 | 0.00 | - | 10 | 18 | 46.00% |
| DLTR240920P00080000 | 2024-06-14 11:59AM EDT | 80.00 | 0.66 | 0.46 | 0.71 | 0.00 | - | 1 | 35 | 41.82% |
| DLTR240920P00085000 | 2024-06-18 11:32AM EDT | 85.00 | 0.90 | 0.76 | 1.11 | 0.00 | - | 10 | 39 | 39.43% |
| DLTR240920P00090000 | 2024-06-18 1:58PM EDT | 90.00 | 1.59 | 1.41 | 1.56 | 0.00 | - | 4 | 42 | 35.94% |
| DLTR240920P00095000 | 2024-06-21 3:48PM EDT | 95.00 | 2.28 | 2.32 | 2.45 | 0.00 | - | 3 | 27 | 34.09% |
| DLTR240920P00100000 | 2024-06-21 3:59PM EDT | 100.00 | 3.75 | 3.65 | 3.80 | +0.21 | +5.93% | 3,169 | 103 | 32.65% |
| DLTR240920P00105000 | 2024-06-20 2:37PM EDT | 105.00 | 5.20 | 5.55 | 5.75 | 0.00 | - | 27 | 451 | 31.70% |
| DLTR240920P00110000 | 2024-06-20 11:37AM EDT | 110.00 | 7.90 | 8.00 | 8.20 | 0.00 | - | 8 | 527 | 30.37% |
| DLTR240920P00115000 | 2024-06-21 3:54PM EDT | 115.00 | 11.10 | 11.00 | 13.10 | -0.83 | -6.96% | 2 | 2,188 | 38.39% |
| DLTR240920P00120000 | 2024-06-14 10:46AM EDT | 120.00 | 15.56 | 14.55 | 15.20 | 0.00 | - | 1 | 410 | 29.80% |
| DLTR240920P00125000 | 2024-06-14 1:54PM EDT | 125.00 | 20.45 | 18.45 | 20.60 | 0.00 | - | 31 | 888 | 37.98% |
| DLTR240920P00130000 | 2024-06-18 11:14AM EDT | 130.00 | 22.30 | 21.25 | 25.05 | 0.00 | - | 1 | 176 | 39.49% |
| DLTR240920P00135000 | 2024-06-12 11:32AM EDT | 135.00 | 24.31 | 25.90 | 30.20 | 0.00 | - | 1 | 685 | 45.24% |
| DLTR240920P00140000 | 2024-05-21 3:24PM EDT | 140.00 | 27.60 | 30.40 | 34.15 | 0.00 | - | 1 | 1 | 40.55% |
| DLTR240920P00145000 | 2024-06-20 2:25PM EDT | 145.00 | 39.05 | 35.90 | 40.20 | 0.00 | - | 22 | 9 | 53.70% |
| DLTR240920P00150000 | 2024-06-21 11:45AM EDT | 150.00 | 43.50 | 41.15 | 44.90 | +43.50 | - | 1 | 0 | 55.03% |
| DLTR240920P00155000 | 2024-04-12 2:42PM EDT | 155.00 | 29.60 | 33.60 | 35.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.