Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240607C00111000 | 2024-05-17 2:19PM EDT | 111.00 | 9.80 | 8.00 | 10.55 | -3.15 | -24.32% | 8 | 6 | 50.93% |
| DLTR240607C00112000 | 2024-05-17 2:19PM EDT | 112.00 | 9.10 | 7.50 | 9.25 | -1.35 | -12.92% | 10 | 6 | 56.91% |
| DLTR240607C00114000 | 2024-05-17 2:54PM EDT | 114.00 | 7.70 | 6.20 | 8.60 | -3.40 | -30.63% | 22 | 1 | 50.54% |
| DLTR240607C00115000 | 2024-05-17 2:54PM EDT | 115.00 | 7.05 | 6.40 | 7.30 | -2.95 | -29.50% | 18 | 0 | 50.59% |
| DLTR240607C00116000 | 2024-05-17 2:19PM EDT | 116.00 | 6.60 | 5.05 | 7.45 | -1.05 | -13.73% | 12 | 8 | 60.74% |
| DLTR240607C00117000 | 2024-05-17 2:54PM EDT | 117.00 | 5.95 | 5.00 | 6.40 | -2.30 | -27.88% | 65 | 7 | 55.74% |
| DLTR240607C00118000 | 2024-05-17 3:28PM EDT | 118.00 | 5.35 | 4.90 | 5.45 | -3.65 | -40.56% | 42 | 16 | 51.44% |
| DLTR240607C00119000 | 2024-05-17 2:54PM EDT | 119.00 | 4.90 | 4.35 | 5.45 | -1.90 | -27.94% | 111 | 32 | 50.49% |
| DLTR240607C00120000 | 2024-05-15 12:41PM EDT | 120.00 | 5.80 | 3.75 | 5.65 | 0.00 | - | 20 | 54 | 52.42% |
| DLTR240607C00121000 | 2024-05-17 2:21PM EDT | 121.00 | 4.85 | 2.48 | 4.60 | -0.90 | -15.65% | 123 | 72 | 55.05% |
| DLTR240607C00122000 | 2024-05-17 2:25PM EDT | 122.00 | 3.70 | 2.88 | 4.80 | -2.40 | -39.34% | 2 | 115 | 51.49% |
| DLTR240607C00123000 | 2024-05-17 2:21PM EDT | 123.00 | 3.15 | 1.87 | 3.85 | -2.50 | -44.25% | 165 | 15 | 54.75% |
| DLTR240607C00124000 | 2024-05-17 1:10PM EDT | 124.00 | 2.97 | 2.27 | 4.20 | -1.28 | -30.12% | 12 | 46 | 51.98% |
| DLTR240607C00125000 | 2024-05-17 2:21PM EDT | 125.00 | 2.80 | 1.65 | 3.30 | -2.25 | -44.55% | 18 | 31 | 55.49% |
| DLTR240607C00126000 | 2024-05-16 12:51PM EDT | 126.00 | 4.60 | 1.08 | 2.92 | 0.00 | - | 58 | 64 | 54.52% |
| DLTR240607C00127000 | 2024-05-17 2:16PM EDT | 127.00 | 2.11 | 1.55 | 2.85 | -2.19 | -50.93% | 10 | 109 | 56.47% |
| DLTR240607C00128000 | 2024-05-16 12:03PM EDT | 128.00 | 3.75 | 0.83 | 2.25 | 0.00 | - | 57 | 80 | 52.71% |
| DLTR240607C00129000 | 2024-05-17 2:16PM EDT | 129.00 | 1.94 | 0.74 | 2.09 | -1.74 | -47.28% | 11 | 16 | 53.35% |
| DLTR240607C00130000 | 2024-05-16 3:20PM EDT | 130.00 | 2.10 | 1.03 | 1.66 | -0.85 | -28.81% | 6 | 40 | 50.64% |
| DLTR240607C00131000 | 2024-05-17 3:38PM EDT | 131.00 | 1.43 | 0.54 | 1.68 | -0.86 | -37.55% | 2 | 7 | 53.05% |
| DLTR240607C00132000 | 2024-05-15 3:34PM EDT | 132.00 | 1.65 | 0.52 | 1.64 | 0.00 | - | 1 | 13 | 54.69% |
| DLTR240607C00133000 | 2024-05-17 12:45PM EDT | 133.00 | 1.40 | 0.65 | 1.36 | -0.67 | -32.37% | 2 | 5 | 53.10% |
| DLTR240607C00135000 | 2024-05-06 3:32PM EDT | 135.00 | 1.50 | 0.34 | 1.28 | 0.00 | - | 6 | 8 | 55.88% |
| DLTR240607C00136000 | 2024-05-17 3:38PM EDT | 136.00 | 0.82 | 0.33 | 1.18 | -0.74 | -47.44% | 36 | 28 | 56.30% |
| DLTR240607C00137000 | 2024-05-10 3:50PM EDT | 137.00 | 1.44 | 0.26 | 0.97 | 0.00 | - | 2 | 3 | 54.79% |
| DLTR240607C00140000 | 2024-05-17 9:59AM EDT | 140.00 | 0.65 | 0.18 | 1.08 | -0.55 | -45.83% | 2 | 94 | 53.47% |
| DLTR240607C00145000 | 2024-05-07 10:10AM EDT | 145.00 | 0.61 | 0.00 | 0.88 | 0.00 | - | - | 1 | 56.30% |
| DLTR240607C00155000 | 2024-05-13 10:05AM EDT | 155.00 | 0.35 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 84.08% |
| DLTR240607C00175000 | 2024-05-10 9:30AM EDT | 175.00 | 0.14 | 0.00 | 2.19 | 0.00 | - | - | 1 | 110.77% |
| DLTR240607C00180000 | 2024-05-10 9:30AM EDT | 180.00 | 0.14 | 0.00 | 2.18 | 0.00 | - | - | 1 | 116.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240607P00075000 | 2024-05-14 2:32PM EDT | 75.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 5 | 15 | 133.11% |
| DLTR240607P00095000 | 2024-05-14 3:49PM EDT | 95.00 | 0.41 | 0.11 | 1.61 | 0.00 | - | 1 | 3 | 69.48% |
| DLTR240607P00100000 | 2024-05-17 9:52AM EDT | 100.00 | 0.50 | 0.24 | 2.00 | -0.09 | -15.25% | 2 | 11 | 61.28% |
| DLTR240607P00105000 | 2024-05-16 2:42PM EDT | 105.00 | 0.15 | 0.50 | 1.33 | 0.00 | - | 2 | 24 | 50.76% |
| DLTR240607P00107000 | 2024-05-06 10:59AM EDT | 107.00 | 1.86 | 1.20 | 3.05 | 0.00 | - | - | 5 | 55.08% |
| DLTR240607P00109000 | 2024-05-15 3:57PM EDT | 109.00 | 2.02 | 0.95 | 2.59 | 0.00 | - | 1 | 3,502 | 53.88% |
| DLTR240607P00110000 | 2024-05-17 2:05PM EDT | 110.00 | 2.32 | 1.98 | 2.71 | -0.21 | -8.30% | 10 | 44 | 51.78% |
| DLTR240607P00112000 | 2024-05-17 3:57PM EDT | 112.00 | 2.59 | 2.41 | 3.80 | -0.54 | -17.25% | 34 | 17 | 55.57% |
| DLTR240607P00113000 | 2024-05-17 3:30PM EDT | 113.00 | 3.15 | 3.05 | 4.20 | -0.40 | -11.27% | 35 | 16 | 50.07% |
| DLTR240607P00114000 | 2024-05-17 3:30PM EDT | 114.00 | 3.50 | 2.39 | 4.35 | -0.40 | -10.26% | 41 | 19 | 52.95% |
| DLTR240607P00115000 | 2024-05-17 3:30PM EDT | 115.00 | 4.00 | 3.85 | 4.45 | +1.00 | +33.33% | 46 | 16 | 49.78% |
| DLTR240607P00116000 | 2024-05-17 3:32PM EDT | 116.00 | 4.40 | 4.10 | 5.15 | +0.11 | +2.56% | 52 | 7 | 51.83% |
| DLTR240607P00118000 | 2024-05-17 2:54PM EDT | 118.00 | 5.15 | 5.20 | 5.85 | +1.23 | +31.38% | 207 | 10 | 48.87% |
| DLTR240607P00119000 | 2024-05-17 3:07PM EDT | 119.00 | 5.55 | 5.60 | 7.35 | 0.00 | - | 106 | 12 | 57.28% |
| DLTR240607P00120000 | 2024-05-17 2:31PM EDT | 120.00 | 6.20 | 6.35 | 7.15 | +1.48 | +31.36% | 174 | 81 | 50.27% |
| DLTR240607P00121000 | 2024-05-17 3:49PM EDT | 121.00 | 7.25 | 6.95 | 8.05 | +0.90 | +14.17% | 71 | 171 | 52.89% |
| DLTR240607P00125000 | 2024-05-13 10:51AM EDT | 125.00 | 8.15 | 8.50 | 11.05 | 0.00 | - | 5 | 5 | 56.08% |
| DLTR240607P00127000 | 2024-04-29 3:00PM EDT | 127.00 | 11.60 | 9.30 | 12.85 | 0.00 | - | - | 0 | 59.62% |
© 2024 Yahoo. All rights reserved.