Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240705C00097000 | 2024-06-25 2:45PM EDT | 97.00 | 9.00 | 6.75 | 10.75 | -1.20 | -11.76% | 2 | 2 | 83.35% |
| DLTR240705C00102000 | 2024-06-18 11:49AM EDT | 102.00 | 6.17 | 2.99 | 4.15 | 0.00 | - | 2 | 13 | 29.20% |
| DLTR240705C00103000 | 2024-06-18 1:57PM EDT | 103.00 | 3.45 | 3.15 | 3.35 | -1.00 | -22.47% | 2 | 9 | 27.74% |
| DLTR240705C00104000 | 2024-06-25 3:54PM EDT | 104.00 | 2.69 | 2.48 | 2.60 | -1.56 | -36.71% | 38 | 12 | 26.15% |
| DLTR240705C00105000 | 2024-06-25 12:46PM EDT | 105.00 | 2.30 | 1.88 | 1.99 | -1.15 | -33.33% | 58 | 27 | 25.59% |
| DLTR240705C00106000 | 2024-06-25 3:31PM EDT | 106.00 | 1.52 | 1.38 | 1.49 | -1.28 | -45.71% | 57 | 32 | 25.34% |
| DLTR240705C00107000 | 2024-06-25 3:35PM EDT | 107.00 | 1.07 | 0.98 | 1.07 | -1.09 | -50.46% | 88 | 52 | 24.98% |
| DLTR240705C00108000 | 2024-06-25 3:49PM EDT | 108.00 | 0.72 | 0.65 | 0.74 | -1.01 | -58.38% | 23 | 71 | 24.66% |
| DLTR240705C00109000 | 2024-06-25 12:33PM EDT | 109.00 | 0.57 | 0.42 | 0.53 | -0.67 | -54.03% | 1 | 40 | 25.10% |
| DLTR240705C00110000 | 2024-06-25 12:31PM EDT | 110.00 | 0.35 | 0.29 | 0.37 | -0.65 | -65.00% | 4 | 52 | 25.44% |
| DLTR240705C00111000 | 2024-06-25 12:33PM EDT | 111.00 | 0.26 | 0.19 | 0.24 | -0.40 | -60.61% | 10 | 110 | 25.39% |
| DLTR240705C00112000 | 2024-06-25 11:10AM EDT | 112.00 | 0.20 | 0.12 | 0.18 | -0.25 | -55.56% | 7 | 34 | 26.47% |
| DLTR240705C00113000 | 2024-06-25 2:38PM EDT | 113.00 | 0.12 | 0.06 | 0.14 | -0.24 | -66.67% | 1 | 23 | 27.64% |
| DLTR240705C00114000 | 2024-06-25 1:14PM EDT | 114.00 | 0.08 | 0.02 | 0.13 | -0.18 | -69.23% | 1 | 19 | 29.88% |
| DLTR240705C00115000 | 2024-06-13 3:25PM EDT | 115.00 | 0.28 | 0.01 | 0.12 | 0.00 | - | 3 | 4 | 31.84% |
| DLTR240705C00116000 | 2024-06-13 2:47PM EDT | 116.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 34.96% |
| DLTR240705C00117000 | 2024-06-24 12:21PM EDT | 117.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 1 | 8 | 44.53% |
| DLTR240705C00118000 | 2024-06-18 10:16AM EDT | 118.00 | 0.15 | 0.01 | 0.48 | 0.00 | - | 3 | 8 | 53.66% |
| DLTR240705C00119000 | 2024-06-18 12:48PM EDT | 119.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 57.13% |
| DLTR240705C00120000 | 2024-06-17 12:28PM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 7 | 13 | 56.59% |
| DLTR240705C00121000 | 2024-06-13 2:47PM EDT | 121.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 53.22% |
| DLTR240705C00122000 | 2024-06-07 10:53AM EDT | 122.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 55.66% |
| DLTR240705C00123000 | 2024-06-04 3:47PM EDT | 123.00 | 5.64 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 58.01% |
| DLTR240705C00124000 | 2024-06-05 9:42AM EDT | 124.00 | 3.54 | 0.00 | 0.50 | 0.00 | - | 14 | 11 | 60.35% |
| DLTR240705C00125000 | 2024-06-10 11:16AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 62.70% |
| DLTR240705C00126000 | 2024-06-17 10:29AM EDT | 126.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 64.94% |
| DLTR240705C00130000 | 2024-06-24 3:46PM EDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 547 | 50.78% |
| DLTR240705C00140000 | 2024-06-07 11:09AM EDT | 140.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 112.89% |
| DLTR240705C00145000 | 2024-06-24 12:58PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 75.00% |
| DLTR240705C00150000 | 2024-06-14 9:43AM EDT | 150.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 100.20% |
| DLTR240705C00155000 | 2024-06-04 12:00PM EDT | 155.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 75.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240705P00090000 | 2024-06-21 1:58PM EDT | 90.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 45.70% |
| DLTR240705P00095000 | 2024-06-14 11:12AM EDT | 95.00 | 0.18 | 0.01 | 0.26 | 0.00 | - | 1 | 9 | 44.34% |
| DLTR240705P00096000 | 2024-06-14 3:36PM EDT | 96.00 | 0.18 | 0.02 | 0.22 | 0.00 | - | - | 10 | 39.26% |
| DLTR240705P00099000 | 2024-06-25 2:34PM EDT | 99.00 | 0.13 | 0.10 | 0.20 | -0.33 | -71.74% | 4 | 2 | 28.32% |
| DLTR240705P00100000 | 2024-06-18 3:57PM EDT | 100.00 | 0.25 | 0.16 | 0.24 | 0.00 | - | 2 | 9 | 26.12% |
| DLTR240705P00101000 | 2024-06-25 3:46PM EDT | 101.00 | 0.25 | 0.26 | 0.35 | -0.03 | -10.71% | 19 | 5 | 25.39% |
| DLTR240705P00102000 | 2024-06-25 2:35PM EDT | 102.00 | 0.38 | 0.41 | 0.49 | +0.16 | +72.73% | 35 | 11 | 24.37% |
| DLTR240705P00103000 | 2024-06-25 3:07PM EDT | 103.00 | 0.63 | 0.62 | 0.71 | +0.10 | +18.87% | 33 | 9 | 23.85% |
| DLTR240705P00104000 | 2024-06-25 3:57PM EDT | 104.00 | 0.96 | 0.93 | 1.02 | +0.15 | +18.52% | 20 | 26 | 23.56% |
| DLTR240705P00105000 | 2024-06-25 3:57PM EDT | 105.00 | 1.32 | 1.30 | 1.42 | +0.62 | +88.57% | 61 | 113 | 23.27% |
| DLTR240705P00106000 | 2024-06-25 3:34PM EDT | 106.00 | 1.78 | 1.79 | 1.91 | +0.82 | +85.42% | 27 | 38 | 22.90% |
| DLTR240705P00107000 | 2024-06-25 12:46PM EDT | 107.00 | 2.31 | 2.38 | 2.52 | +0.89 | +62.68% | 11 | 49 | 22.83% |
| DLTR240705P00108000 | 2024-06-25 3:34PM EDT | 108.00 | 3.06 | 3.05 | 3.30 | +1.24 | +68.13% | 11 | 67 | 24.12% |
| DLTR240705P00109000 | 2024-06-24 12:34PM EDT | 109.00 | 2.47 | 3.80 | 4.20 | 0.00 | - | 25 | 48 | 26.66% |
| DLTR240705P00110000 | 2024-06-24 3:49PM EDT | 110.00 | 3.14 | 4.65 | 5.65 | 0.00 | - | 3 | 41 | 38.97% |
| DLTR240705P00111000 | 2024-06-24 3:55PM EDT | 111.00 | 4.00 | 5.45 | 6.85 | 0.00 | - | 11 | 90 | 46.73% |
| DLTR240705P00112000 | 2024-06-25 10:53AM EDT | 112.00 | 6.30 | 6.40 | 7.70 | +1.30 | +26.00% | 2 | 36 | 48.07% |
| DLTR240705P00113000 | 2024-06-14 2:00PM EDT | 113.00 | 8.33 | 6.95 | 9.50 | 0.00 | - | 2 | 36 | 66.31% |
| DLTR240705P00114000 | 2024-06-12 1:05PM EDT | 114.00 | 5.30 | 6.55 | 10.05 | 0.00 | - | 5 | 23 | 62.35% |
| DLTR240705P00115000 | 2024-06-14 9:49AM EDT | 115.00 | 8.72 | 7.55 | 11.45 | 0.00 | - | 1 | 19 | 73.49% |
| DLTR240705P00116000 | 2024-06-24 11:12AM EDT | 116.00 | 7.70 | 8.50 | 12.40 | 0.00 | - | 1 | 1 | 76.42% |
| DLTR240705P00117000 | 2024-06-14 9:36AM EDT | 117.00 | 10.58 | 9.50 | 13.35 | 0.00 | - | 1 | 0 | 79.20% |
| DLTR240705P00118000 | 2024-06-11 12:13PM EDT | 118.00 | 7.75 | 10.50 | 14.35 | 0.00 | - | 2 | 0 | 82.79% |
| DLTR240705P00119000 | 2024-06-04 3:16PM EDT | 119.00 | 5.50 | 11.50 | 15.40 | 0.00 | - | 2 | 0 | 87.26% |
| DLTR240705P00120000 | 2024-06-14 9:52AM EDT | 120.00 | 13.55 | 12.50 | 16.40 | 0.00 | - | 5 | 0 | 90.72% |
| DLTR240705P00121000 | 2024-06-05 12:39PM EDT | 121.00 | 6.65 | 13.50 | 17.30 | 0.00 | - | 2 | 0 | 92.09% |
| DLTR240705P00124000 | 2024-06-05 9:38AM EDT | 124.00 | 5.58 | 16.50 | 20.40 | 0.00 | - | 11 | 0 | 103.81% |
| DLTR240705P00135000 | 2024-06-06 11:40AM EDT | 135.00 | 20.64 | 27.40 | 31.70 | 0.00 | - | - | 0 | 142.19% |
© 2024 Yahoo. All rights reserved.