Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR241220C00090000 | 2024-06-13 9:38AM EDT | 90.00 | 23.00 | 22.50 | 23.05 | 0.00 | - | 1 | 4 | 46.95% |
| DLTR241220C00100000 | 2024-06-21 9:45AM EDT | 100.00 | 16.70 | 15.45 | 16.05 | +2.05 | +13.99% | 2 | 104 | 42.53% |
| DLTR241220C00105000 | 2024-06-14 2:43PM EDT | 105.00 | 12.00 | 12.30 | 13.40 | 0.00 | - | 46 | 46 | 41.96% |
| DLTR241220C00110000 | 2024-06-21 9:33AM EDT | 110.00 | 10.75 | 9.10 | 10.55 | +0.10 | +0.94% | 1 | 10 | 39.68% |
| DLTR241220C00115000 | 2024-06-14 11:26AM EDT | 115.00 | 7.10 | 8.00 | 8.35 | 0.00 | - | 150 | 315 | 38.56% |
| DLTR241220C00120000 | 2024-06-20 9:40AM EDT | 120.00 | 6.30 | 6.15 | 6.55 | 0.00 | - | 2 | 196 | 37.77% |
| DLTR241220C00125000 | 2024-06-18 3:22PM EDT | 125.00 | 5.05 | 3.05 | 5.25 | 0.00 | - | 1 | 262 | 37.76% |
| DLTR241220C00130000 | 2024-06-17 11:38AM EDT | 130.00 | 4.15 | 2.88 | 4.10 | 0.00 | - | 1 | 182 | 37.42% |
| DLTR241220C00135000 | 2024-06-17 9:40AM EDT | 135.00 | 2.50 | 2.69 | 3.75 | 0.00 | - | 10 | 17 | 39.62% |
| DLTR241220C00140000 | 2024-06-13 10:57AM EDT | 140.00 | 2.19 | 1.86 | 3.50 | 0.00 | - | 1 | 311 | 41.89% |
| DLTR241220C00145000 | 2024-06-11 10:49AM EDT | 145.00 | 2.19 | 0.92 | 2.95 | 0.00 | - | 2 | 109 | 42.40% |
| DLTR241220C00150000 | 2024-06-17 10:51AM EDT | 150.00 | 1.28 | 0.49 | 1.98 | 0.00 | - | 2 | 258 | 40.04% |
| DLTR241220C00155000 | 2024-06-17 1:29PM EDT | 155.00 | 1.12 | 0.76 | 2.29 | 0.00 | - | 2 | 186 | 44.40% |
| DLTR241220C00160000 | 2024-06-12 3:16PM EDT | 160.00 | 0.84 | 0.29 | 2.41 | 0.00 | - | 1 | 17 | 47.56% |
| DLTR241220C00165000 | 2024-03-25 12:50PM EDT | 165.00 | 3.50 | 2.49 | 2.64 | 0.00 | - | 7 | 69 | 50.82% |
| DLTR241220C00170000 | 2024-06-06 11:47AM EDT | 170.00 | 0.85 | 0.19 | 0.70 | 0.00 | - | 8 | 15 | 39.12% |
| DLTR241220C00175000 | 2024-06-21 2:13PM EDT | 175.00 | 0.37 | 0.15 | 0.64 | +0.07 | +23.33% | 1 | 12 | 40.28% |
| DLTR241220C00180000 | 2024-06-13 2:59PM EDT | 180.00 | 0.22 | 0.11 | 0.69 | 0.00 | - | 2 | 3 | 42.63% |
| DLTR241220C00185000 | 2024-06-13 2:58PM EDT | 185.00 | 0.17 | 0.08 | 2.25 | 0.00 | - | 2 | 5 | 57.37% |
| DLTR241220C00190000 | 2024-06-07 1:27PM EDT | 190.00 | 0.23 | 0.07 | 1.48 | 0.00 | - | 2 | 18 | 53.66% |
| DLTR241220C00195000 | 2024-06-13 2:56PM EDT | 195.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 55.15% |
| DLTR241220C00200000 | 2024-06-06 3:54PM EDT | 200.00 | 0.20 | 0.03 | 1.42 | 0.00 | - | 1 | 15 | 56.57% |
| DLTR241220C00210000 | 2024-06-03 2:58PM EDT | 210.00 | 0.40 | 0.00 | 1.39 | 0.00 | - | 2 | 2 | 52.05% |
| DLTR241220C00220000 | 2024-05-30 1:13PM EDT | 220.00 | 0.19 | 0.00 | 1.37 | 0.00 | - | 2 | 6 | 54.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR241220P00060000 | 2024-06-05 3:04PM EDT | 60.00 | 0.24 | 0.14 | 1.62 | 0.00 | - | 2 | 3 | 54.49% |
| DLTR241220P00065000 | 2024-06-05 10:47AM EDT | 65.00 | 0.40 | 0.31 | 0.74 | 0.00 | - | 2 | 5 | 46.24% |
| DLTR241220P00070000 | 2024-06-21 2:11PM EDT | 70.00 | 0.78 | 0.45 | 1.01 | +0.20 | +34.48% | 1 | 54 | 43.58% |
| DLTR241220P00075000 | 2024-06-17 3:07PM EDT | 75.00 | 1.02 | 1.01 | 1.19 | 0.00 | - | 2 | 62 | 39.48% |
| DLTR241220P00080000 | 2024-06-21 3:21PM EDT | 80.00 | 1.58 | 1.51 | 2.13 | -0.04 | -2.47% | 11 | 239 | 40.58% |
| DLTR241220P00085000 | 2024-06-21 1:41PM EDT | 85.00 | 2.24 | 2.24 | 2.60 | -0.10 | -4.27% | 1 | 83 | 37.12% |
| DLTR241220P00090000 | 2024-05-21 1:31PM EDT | 90.00 | 3.15 | 2.97 | 3.55 | 0.00 | - | 3 | 90 | 35.44% |
| DLTR241220P00095000 | 2024-06-21 10:22AM EDT | 95.00 | 4.53 | 4.45 | 4.80 | +0.51 | +12.69% | 1 | 181 | 33.94% |
| DLTR241220P00100000 | 2024-06-21 10:22AM EDT | 100.00 | 6.13 | 5.95 | 7.10 | -0.12 | -1.92% | 1 | 110 | 35.10% |
| DLTR241220P00105000 | 2024-06-10 10:51AM EDT | 105.00 | 7.15 | 8.00 | 9.50 | 0.00 | - | 40 | 108 | 35.07% |
| DLTR241220P00110000 | 2024-06-12 10:07AM EDT | 110.00 | 9.00 | 10.40 | 10.85 | 0.00 | - | 1 | 71 | 30.27% |
| DLTR241220P00115000 | 2024-06-11 10:44AM EDT | 115.00 | 11.41 | 12.30 | 14.10 | 0.00 | - | 1 | 153 | 30.52% |
| DLTR241220P00120000 | 2024-06-06 2:03PM EDT | 120.00 | 13.52 | 15.90 | 18.55 | 0.00 | - | 5 | 58 | 33.81% |
| DLTR241220P00125000 | 2024-06-12 2:56PM EDT | 125.00 | 18.80 | 18.85 | 21.50 | 0.00 | - | 10 | 42 | 30.55% |
| DLTR241220P00130000 | 2024-06-06 3:53PM EDT | 130.00 | 20.17 | 22.15 | 26.10 | 0.00 | - | 5 | 126 | 32.73% |
| DLTR241220P00135000 | 2024-05-09 11:30AM EDT | 135.00 | 20.24 | 24.70 | 26.50 | 0.00 | - | 1 | 66 | 0.00% |
| DLTR241220P00140000 | 2024-06-06 11:49AM EDT | 140.00 | 26.45 | 31.20 | 35.05 | 0.00 | - | 1 | 11 | 34.18% |
| DLTR241220P00145000 | 2024-06-07 12:28PM EDT | 145.00 | 33.53 | 35.90 | 40.15 | 0.00 | - | 1 | 0 | 37.61% |
| DLTR241220P00150000 | 2024-03-13 3:01PM EDT | 150.00 | 25.10 | 25.85 | 28.55 | 0.00 | - | - | 19 | 0.00% |
| DLTR241220P00160000 | 2024-04-11 2:37PM EDT | 160.00 | 30.55 | 38.35 | 41.55 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.