Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR250117C00055000 | 2024-05-30 12:51PM EDT | 55.00 | 62.00 | 51.85 | 56.15 | 0.00 | - | 2 | 5 | 71.34% |
| DLTR250117C00060000 | 2023-12-05 2:36PM EDT | 60.00 | 72.65 | 78.60 | 83.40 | 0.00 | - | 1 | 11 | 257.20% |
| DLTR250117C00065000 | 2023-09-25 3:45PM EDT | 65.00 | 46.68 | 49.70 | 50.50 | 0.00 | - | 5 | 2 | 94.21% |
| DLTR250117C00070000 | 2024-03-15 1:07PM EDT | 70.00 | 59.55 | 57.35 | 60.55 | 0.00 | - | 1 | 246 | 151.06% |
| DLTR250117C00075000 | 2023-12-27 2:59PM EDT | 75.00 | 71.08 | 60.25 | 64.30 | 0.00 | - | 18 | 27 | 176.12% |
| DLTR250117C00080000 | 2024-03-27 11:08AM EDT | 80.00 | 54.15 | 46.05 | 47.60 | 0.00 | - | 2 | 80 | 116.42% |
| DLTR250117C00085000 | 2024-05-17 11:47AM EDT | 85.00 | 38.07 | 26.35 | 26.80 | 0.00 | - | 1 | 16 | 45.48% |
| DLTR250117C00090000 | 2024-06-14 10:59AM EDT | 90.00 | 22.00 | 22.30 | 23.65 | 0.00 | - | 1 | 20 | 46.03% |
| DLTR250117C00095000 | 2024-06-21 12:39PM EDT | 95.00 | 19.75 | 18.70 | 20.00 | -1.95 | -8.99% | 1 | 17 | 43.64% |
| DLTR250117C00100000 | 2024-06-21 3:42PM EDT | 100.00 | 16.80 | 16.30 | 16.70 | +0.40 | +2.44% | 5 | 52 | 41.74% |
| DLTR250117C00105000 | 2024-06-18 2:43PM EDT | 105.00 | 13.75 | 12.60 | 13.80 | 0.00 | - | 1 | 326 | 40.31% |
| DLTR250117C00110000 | 2024-06-21 11:31AM EDT | 110.00 | 10.75 | 9.95 | 11.20 | -0.70 | -6.11% | 1 | 358 | 38.94% |
| DLTR250117C00115000 | 2024-06-14 1:15PM EDT | 115.00 | 7.95 | 8.70 | 9.05 | 0.00 | - | 11 | 242 | 38.07% |
| DLTR250117C00120000 | 2024-06-18 1:12PM EDT | 120.00 | 6.70 | 6.85 | 7.10 | 0.00 | - | 1 | 223 | 36.92% |
| DLTR250117C00125000 | 2024-06-17 2:33PM EDT | 125.00 | 6.33 | 4.40 | 5.55 | 0.00 | - | 1 | 755 | 36.16% |
| DLTR250117C00130000 | 2024-06-20 9:55AM EDT | 130.00 | 4.34 | 4.10 | 4.30 | 0.00 | - | 1 | 2,967 | 35.57% |
| DLTR250117C00135000 | 2024-06-20 9:56AM EDT | 135.00 | 3.45 | 2.83 | 4.30 | 0.00 | - | 13 | 316 | 39.01% |
| DLTR250117C00140000 | 2024-06-18 11:58AM EDT | 140.00 | 2.63 | 2.29 | 2.91 | 0.00 | - | 2 | 788 | 36.46% |
| DLTR250117C00145000 | 2024-06-18 11:58AM EDT | 145.00 | 2.01 | 1.78 | 1.96 | 0.00 | - | 2 | 499 | 34.64% |
| DLTR250117C00150000 | 2024-06-21 2:42PM EDT | 150.00 | 1.58 | 1.18 | 1.52 | -0.02 | -1.25% | 1 | 273 | 34.62% |
| DLTR250117C00155000 | 2024-06-20 12:25PM EDT | 155.00 | 1.13 | 1.03 | 1.16 | 0.00 | - | 1 | 177 | 34.50% |
| DLTR250117C00160000 | 2024-06-18 11:58AM EDT | 160.00 | 0.90 | 0.70 | 1.30 | 0.00 | - | 2 | 729 | 37.60% |
| DLTR250117C00165000 | 2024-06-10 10:25AM EDT | 165.00 | 0.96 | 0.49 | 1.20 | 0.00 | - | 2 | 1,443 | 38.88% |
| DLTR250117C00170000 | 2024-06-18 11:47AM EDT | 170.00 | 0.57 | 0.45 | 0.85 | 0.00 | - | 2 | 352 | 37.87% |
| DLTR250117C00175000 | 2024-06-20 10:53AM EDT | 175.00 | 0.44 | 0.26 | 0.68 | 0.00 | - | 2 | 618 | 37.92% |
| DLTR250117C00180000 | 2024-06-18 11:45AM EDT | 180.00 | 0.32 | 0.15 | 1.61 | 0.00 | - | 2 | 292 | 47.46% |
| DLTR250117C00185000 | 2024-06-20 11:46AM EDT | 185.00 | 0.27 | 0.14 | 0.48 | 0.00 | - | 2 | 595 | 38.65% |
| DLTR250117C00190000 | 2024-06-21 1:31PM EDT | 190.00 | 0.22 | 0.10 | 0.72 | -0.03 | -12.00% | 2 | 81 | 43.12% |
| DLTR250117C00195000 | 2024-06-20 10:52AM EDT | 195.00 | 0.20 | 0.08 | 0.37 | 0.00 | - | 2 | 536 | 39.82% |
| DLTR250117C00200000 | 2024-06-20 12:41PM EDT | 200.00 | 0.19 | 0.07 | 0.25 | 0.00 | - | 2 | 162 | 38.79% |
| DLTR250117C00210000 | 2024-06-18 11:30AM EDT | 210.00 | 0.11 | 0.05 | 0.29 | 0.00 | - | 2 | 457 | 42.14% |
| DLTR250117C00220000 | 2024-06-21 2:49PM EDT | 220.00 | 0.08 | 0.04 | 1.06 | -0.06 | -42.86% | 2 | 231 | 55.05% |
| DLTR250117C00230000 | 2024-06-21 2:49PM EDT | 230.00 | 0.05 | 0.03 | 0.29 | 0.00 | - | 2 | 146 | 46.63% |
| DLTR250117C00240000 | 2024-06-21 2:49PM EDT | 240.00 | 0.06 | 0.02 | 0.28 | +0.02 | +50.00% | 2 | 17 | 48.49% |
| DLTR250117C00250000 | 2024-06-18 11:25AM EDT | 250.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 2 | 288 | 45.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR250117P00055000 | 2024-06-14 2:25PM EDT | 55.00 | 0.29 | 0.09 | 0.50 | 0.00 | - | 2 | 386 | 50.88% |
| DLTR250117P00060000 | 2024-06-14 2:31PM EDT | 60.00 | 0.43 | 0.16 | 1.18 | 0.00 | - | 2 | 146 | 54.35% |
| DLTR250117P00065000 | 2024-06-13 2:40PM EDT | 65.00 | 0.64 | 0.25 | 1.84 | 0.00 | - | 2 | 71 | 54.18% |
| DLTR250117P00070000 | 2024-06-12 2:08PM EDT | 70.00 | 0.80 | 0.73 | 1.53 | 0.00 | - | 2 | 366 | 45.26% |
| DLTR250117P00075000 | 2024-06-18 3:15PM EDT | 75.00 | 1.26 | 1.18 | 1.35 | 0.00 | - | 10 | 330 | 38.05% |
| DLTR250117P00080000 | 2024-06-21 3:37PM EDT | 80.00 | 1.75 | 1.52 | 1.92 | +0.02 | +1.16% | 854 | 464 | 36.46% |
| DLTR250117P00085000 | 2024-06-20 3:35PM EDT | 85.00 | 2.49 | 2.46 | 2.63 | 0.00 | - | 6 | 121 | 34.70% |
| DLTR250117P00090000 | 2024-06-21 12:11PM EDT | 90.00 | 3.70 | 3.40 | 4.25 | +0.05 | +1.37% | 2 | 1,141 | 35.95% |
| DLTR250117P00095000 | 2024-06-21 3:46PM EDT | 95.00 | 4.85 | 4.85 | 5.00 | +0.05 | +1.04% | 41 | 346 | 32.34% |
| DLTR250117P00100000 | 2024-06-20 3:35PM EDT | 100.00 | 6.40 | 6.45 | 7.20 | 0.00 | - | 3 | 4,083 | 33.00% |
| DLTR250117P00105000 | 2024-06-17 11:20AM EDT | 105.00 | 8.20 | 8.25 | 9.70 | 0.00 | - | 9 | 1,191 | 33.27% |
| DLTR250117P00110000 | 2024-06-20 12:01PM EDT | 110.00 | 10.75 | 10.30 | 12.10 | 0.00 | - | 2 | 2,274 | 32.05% |
| DLTR250117P00115000 | 2024-06-14 2:56PM EDT | 115.00 | 14.49 | 13.60 | 14.55 | 0.00 | - | 1 | 455 | 29.83% |
| DLTR250117P00120000 | 2024-06-21 11:09AM EDT | 120.00 | 16.89 | 16.30 | 18.85 | +4.13 | +32.37% | 1 | 6,261 | 32.45% |
| DLTR250117P00125000 | 2024-06-11 1:55PM EDT | 125.00 | 18.19 | 19.00 | 21.70 | 0.00 | - | 5 | 1,285 | 29.18% |
| DLTR250117P00130000 | 2024-06-12 9:36AM EDT | 130.00 | 21.96 | 22.35 | 26.30 | 0.00 | - | 32 | 5,177 | 31.26% |
| DLTR250117P00135000 | 2024-06-05 11:36AM EDT | 135.00 | 22.55 | 26.60 | 30.55 | 0.00 | - | 31 | 201 | 31.32% |
| DLTR250117P00140000 | 2024-06-04 1:35PM EDT | 140.00 | 23.85 | 31.85 | 35.40 | 0.00 | - | 13 | 481 | 33.55% |
| DLTR250117P00145000 | 2024-06-14 11:16AM EDT | 145.00 | 40.00 | 36.00 | 39.90 | 0.00 | - | 1 | 25 | 33.67% |
| DLTR250117P00150000 | 2024-03-13 10:07AM EDT | 150.00 | 25.25 | 24.90 | 26.05 | 0.00 | - | 10 | 215 | 0.00% |
| DLTR250117P00155000 | 2024-06-13 2:18PM EDT | 155.00 | 46.10 | 45.90 | 50.20 | 0.00 | - | 27 | 0 | 40.19% |
| DLTR250117P00160000 | 2024-01-22 2:21PM EDT | 160.00 | 31.60 | 22.25 | 22.95 | 0.00 | - | 1 | 22 | 0.00% |
| DLTR250117P00165000 | 2024-03-13 9:50AM EDT | 165.00 | 36.35 | 36.05 | 38.45 | 0.00 | - | 6 | 23 | 0.00% |
| DLTR250117P00170000 | 2023-12-05 3:32PM EDT | 170.00 | 43.05 | 33.90 | 35.65 | 0.00 | - | 1 | 1 | 0.00% |
| DLTR250117P00175000 | 2023-09-20 12:34PM EDT | 175.00 | 62.70 | 63.10 | 65.55 | 0.00 | - | 2 | 0 | 0.00% |
| DLTR250117P00180000 | 2022-12-08 4:36PM EDT | 180.00 | 45.20 | 42.50 | 44.35 | 0.00 | - | - | 7 | 0.00% |
| DLTR250117P00185000 | 2023-09-20 12:35PM EDT | 185.00 | 72.60 | 73.05 | 75.10 | 0.00 | - | - | 0 | 0.00% |
| DLTR250117P00190000 | 2023-12-20 3:16PM EDT | 190.00 | 53.75 | 57.00 | 62.00 | 0.00 | - | 21 | 0 | 0.00% |
| DLTR250117P00195000 | 2023-12-20 3:50PM EDT | 195.00 | 59.95 | 62.00 | 67.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR250117P00200000 | 2024-01-02 12:00PM EDT | 200.00 | 56.05 | 62.30 | 65.65 | 0.00 | - | 6 | 0 | 0.00% |
| DLTR250117P00210000 | 2024-03-13 2:45PM EDT | 210.00 | 83.55 | 83.05 | 86.35 | 0.00 | - | 54 | 0 | 0.00% |
| DLTR250117P00220000 | 2023-02-23 4:36PM EDT | 220.00 | 79.14 | 80.50 | 84.75 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR250117P00230000 | 2022-12-20 10:32AM EDT | 230.00 | 91.52 | 84.55 | 88.90 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR250117P00240000 | 2022-11-22 11:36AM EDT | 240.00 | 91.52 | 98.20 | 102.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.