UK markets open in 1 minute
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,111.99 +39.09 (+0.22%) CRUDE OIL
81.36 +0.53 (+0.66%) GOLD FUTURES
2,328.30 -2.50 (-0.11%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,599.84 +400.09 (+0.83%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240628C00080000 | 2024-05-31 9:33AM EDT | 80.00 | 35.50 | 23.35 | 27.65 | 0.00 | - | 2 | 2 | 148.05% |
| DLTR240628C00102000 | 2024-06-25 3:37PM EDT | 102.00 | 3.70 | 3.45 | 4.00 | -2.60 | -41.27% | 7 | 9 | 48.15% |
| DLTR240628C00103000 | 2024-06-20 3:00PM EDT | 103.00 | 5.20 | 2.45 | 2.93 | 0.00 | - | - | 1 | 37.40% |
| DLTR240628C00104000 | 2024-06-25 11:54AM EDT | 104.00 | 2.29 | 1.89 | 2.11 | -1.36 | -37.26% | 46 | 49 | 33.89% |
| DLTR240628C00105000 | 2024-06-25 3:54PM EDT | 105.00 | 1.42 | 1.26 | 1.38 | -1.41 | -49.82% | 64 | 60 | 30.57% |
| DLTR240628C00106000 | 2024-06-25 3:57PM EDT | 106.00 | 0.87 | 0.78 | 0.85 | -1.21 | -58.17% | 1,108 | 47 | 29.30% |
| DLTR240628C00107000 | 2024-06-25 3:21PM EDT | 107.00 | 0.51 | 0.44 | 0.50 | -1.16 | -69.46% | 80 | 181 | 29.15% |
| DLTR240628C00108000 | 2024-06-25 12:34PM EDT | 108.00 | 0.31 | 0.21 | 0.30 | -0.72 | -69.90% | 26 | 95 | 30.18% |
| DLTR240628C00109000 | 2024-06-25 1:08PM EDT | 109.00 | 0.19 | 0.10 | 0.19 | -0.46 | -70.77% | 5 | 400 | 31.93% |
| DLTR240628C00110000 | 2024-06-25 9:50AM EDT | 110.00 | 0.17 | 0.06 | 0.12 | -0.31 | -64.58% | 6 | 102 | 33.59% |
| DLTR240628C00111000 | 2024-06-25 2:53PM EDT | 111.00 | 0.07 | 0.05 | 0.09 | -0.17 | -70.83% | 159 | 357 | 36.33% |
| DLTR240628C00112000 | 2024-06-25 11:23AM EDT | 112.00 | 0.05 | 0.01 | 0.06 | -0.10 | -66.67% | 5 | 76 | 38.09% |
| DLTR240628C00113000 | 2024-06-25 9:34AM EDT | 113.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 114 | 47.07% |
| DLTR240628C00114000 | 2024-06-25 12:36PM EDT | 114.00 | 0.03 | 0.00 | 0.06 | -0.06 | -66.67% | 3 | 54 | 46.88% |
| DLTR240628C00115000 | 2024-06-25 10:30AM EDT | 115.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 208 | 454 | 51.17% |
| DLTR240628C00116000 | 2024-06-25 12:47PM EDT | 116.00 | 0.02 | 0.00 | 0.33 | -0.10 | -83.33% | 6 | 11 | 66.99% |
| DLTR240628C00117000 | 2024-06-17 3:04PM EDT | 117.00 | 0.02 | 0.00 | 0.52 | -0.17 | -89.47% | 8 | 34 | 79.20% |
| DLTR240628C00118000 | 2024-06-25 11:11AM EDT | 118.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 3 | 35 | 61.72% |
| DLTR240628C00119000 | 2024-06-20 10:56AM EDT | 119.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 14 | 96.48% |
| DLTR240628C00120000 | 2024-06-25 12:58PM EDT | 120.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 1 | 32 | 77.34% |
| DLTR240628C00121000 | 2024-06-25 3:35PM EDT | 121.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 1 | 22 | 67.97% |
| DLTR240628C00122000 | 2024-06-10 1:20PM EDT | 122.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 69.53% |
| DLTR240628C00123000 | 2024-06-13 11:27AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| DLTR240628C00124000 | 2024-06-05 3:30PM EDT | 124.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 120.31% |
| DLTR240628C00125000 | 2024-06-17 11:55AM EDT | 125.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 13 | 94.53% |
| DLTR240628C00126000 | 2024-06-24 10:42AM EDT | 126.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 129.30% |
| DLTR240628C00127000 | 2024-06-05 10:18AM EDT | 127.00 | 0.59 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 151.17% |
| DLTR240628C00128000 | 2024-06-10 12:38PM EDT | 128.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 155.86% |
| DLTR240628C00129000 | 2024-06-25 11:29AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 134 | 142 | 86.72% |
| DLTR240628C00130000 | 2024-06-18 11:48AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 134.57% |
| DLTR240628C00131000 | 2024-06-05 9:30AM EDT | 131.00 | 0.57 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 169.14% |
| DLTR240628C00132000 | 2024-06-25 12:04PM EDT | 132.00 | 0.01 | 0.00 | 1.27 | -0.18 | -94.74% | 6 | 17 | 173.44% |
| DLTR240628C00133000 | 2024-06-11 10:37AM EDT | 133.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 98.44% |
| DLTR240628C00134000 | 2024-06-20 3:32PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DLTR240628C00135000 | 2024-06-25 9:34AM EDT | 135.00 | 0.01 | 0.00 | 0.12 | -0.56 | -98.25% | 1 | 6 | 122.66% |
| DLTR240628C00140000 | 2024-06-24 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 112.50% |
| DLTR240628C00145000 | 2024-06-21 10:54AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 26 | 125.00% |
| DLTR240628C00150000 | 2024-06-05 11:45AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 128.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240628P00075000 | 2024-06-10 3:55PM EDT | 75.00 | 1.28 | 0.00 | 0.02 | 0.00 | - | - | 3 | 137.50% |
| DLTR240628P00085000 | 2024-05-31 10:12AM EDT | 85.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 99.61% |
| DLTR240628P00090000 | 2024-06-25 11:13AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.17 | -94.44% | 10 | 18 | 75.78% |
| DLTR240628P00095000 | 2024-06-18 3:58PM EDT | 95.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 52.73% |
| DLTR240628P00098000 | 2024-06-20 3:03PM EDT | 98.00 | 0.13 | 0.02 | 0.50 | 0.00 | - | - | 21 | 61.91% |
| DLTR240628P00100000 | 2024-06-25 11:26AM EDT | 100.00 | 0.10 | 0.03 | 0.46 | 0.00 | - | 10 | 179 | 58.50% |
| DLTR240628P00101000 | 2024-06-25 9:57AM EDT | 101.00 | 0.11 | 0.06 | 0.16 | +0.07 | +175.00% | 2 | 47 | 36.62% |
| DLTR240628P00102000 | 2024-06-25 3:59PM EDT | 102.00 | 0.20 | 0.19 | 0.23 | +0.13 | +185.71% | 412 | 331 | 33.79% |
| DLTR240628P00103000 | 2024-06-25 3:32PM EDT | 103.00 | 0.25 | 0.24 | 0.38 | +0.14 | +127.27% | 282 | 88 | 32.52% |
| DLTR240628P00104000 | 2024-06-25 12:32PM EDT | 104.00 | 0.45 | 0.49 | 0.56 | +0.27 | +150.00% | 699 | 80 | 29.79% |
| DLTR240628P00105000 | 2024-06-25 3:59PM EDT | 105.00 | 0.81 | 0.81 | 0.91 | +0.48 | +145.45% | 147 | 353 | 29.00% |
| DLTR240628P00106000 | 2024-06-25 3:59PM EDT | 106.00 | 1.34 | 1.30 | 1.44 | +0.75 | +127.12% | 26 | 99 | 29.30% |
| DLTR240628P00107000 | 2024-06-25 3:37PM EDT | 107.00 | 1.92 | 1.94 | 2.09 | +1.00 | +108.70% | 25 | 134 | 29.15% |
| DLTR240628P00108000 | 2024-06-25 10:05AM EDT | 108.00 | 3.06 | 2.68 | 2.95 | +1.63 | +113.99% | 13 | 26 | 32.42% |
| DLTR240628P00109000 | 2024-06-21 3:57PM EDT | 109.00 | 2.57 | 3.15 | 3.95 | 0.00 | - | 21 | 48 | 39.45% |
| DLTR240628P00110000 | 2024-06-24 3:55PM EDT | 110.00 | 2.91 | 4.35 | 5.85 | 0.00 | - | 7 | 57 | 52.15% |
| DLTR240628P00111000 | 2024-06-24 11:58AM EDT | 111.00 | 3.38 | 3.75 | 7.50 | 0.00 | - | 2 | 8 | 105.23% |
| DLTR240628P00112000 | 2024-06-24 11:32AM EDT | 112.00 | 3.77 | 4.50 | 8.50 | 0.00 | - | 1 | 27 | 113.28% |
| DLTR240628P00113000 | 2024-06-13 11:55AM EDT | 113.00 | 6.06 | 5.50 | 9.40 | 0.00 | - | 10 | 14 | 117.92% |
| DLTR240628P00114000 | 2024-06-13 12:38PM EDT | 114.00 | 6.81 | 6.50 | 10.40 | 0.00 | - | 1 | 10 | 125.34% |
| DLTR240628P00115000 | 2024-06-24 2:47PM EDT | 115.00 | 7.49 | 9.05 | 11.40 | 0.00 | - | 1 | 11 | 89.01% |
| DLTR240628P00116000 | 2024-06-12 1:39PM EDT | 116.00 | 6.90 | 8.60 | 12.30 | 0.00 | - | 1 | 0 | 136.13% |
| DLTR240628P00118000 | 2024-06-10 1:31PM EDT | 118.00 | 7.70 | 10.50 | 14.40 | 0.00 | - | 1 | 0 | 152.88% |
| DLTR240628P00119000 | 2024-06-05 9:58AM EDT | 119.00 | 4.00 | 11.50 | 15.40 | 0.00 | - | - | 0 | 159.33% |
| DLTR240628P00120000 | 2024-06-11 12:17PM EDT | 120.00 | 9.66 | 12.50 | 16.40 | 0.00 | - | 1 | 0 | 165.63% |
| DLTR240628P00121000 | 2024-06-25 9:58AM EDT | 121.00 | 15.50 | 13.50 | 17.40 | +1.41 | +10.01% | 3 | 3 | 171.78% |
| DLTR240628P00122000 | 2024-05-24 12:54PM EDT | 122.00 | 10.20 | 13.05 | 16.90 | 0.00 | - | 1 | 0 | 106.45% |
| DLTR240628P00125000 | 2024-05-20 3:53PM EDT | 125.00 | 13.31 | 16.00 | 19.70 | 0.00 | - | 2 | 0 | 98.44% |
| DLTR240628P00126000 | 2024-06-20 10:38AM EDT | 126.00 | 18.59 | 18.50 | 22.30 | 0.00 | - | 1 | 1 | 196.88% |
| DLTR240628P00130000 | 2024-06-24 2:54PM EDT | 130.00 | 22.23 | 23.10 | 26.40 | 0.00 | - | 3 | 2 | 124.22% |
| DLTR240628P00133000 | 2024-05-21 9:30AM EDT | 133.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR240628P00134000 | 2024-06-11 10:35AM EDT | 134.00 | 23.40 | 26.50 | 30.40 | 0.00 | - | - | 0 | 242.29% |
© 2024 Yahoo. All rights reserved.