Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240719C00100000 | 2024-05-17 12:33PM EDT | 100.00 | 20.75 | 17.80 | 19.05 | 0.00 | - | 7 | 7 | 51.60% |
| DLTR240719C00105000 | 2024-04-25 11:21AM EDT | 105.00 | 19.75 | 13.90 | 14.60 | 0.00 | - | 2 | 5 | 49.00% |
| DLTR240719C00110000 | 2024-05-23 10:38AM EDT | 110.00 | 9.30 | 10.50 | 10.75 | 0.00 | - | 11 | 57 | 44.19% |
| DLTR240719C00115000 | 2024-05-24 12:16PM EDT | 115.00 | 7.65 | 7.75 | 7.85 | +0.80 | +11.68% | 16 | 269 | 42.63% |
| DLTR240719C00120000 | 2024-05-24 2:04PM EDT | 120.00 | 5.70 | 5.50 | 5.60 | +1.20 | +26.67% | 33 | 525 | 41.89% |
| DLTR240719C00125000 | 2024-05-24 12:33PM EDT | 125.00 | 3.75 | 3.75 | 3.85 | +0.55 | +17.19% | 15 | 761 | 41.22% |
| DLTR240719C00130000 | 2024-05-24 2:15PM EDT | 130.00 | 2.62 | 2.38 | 2.61 | +0.65 | +32.99% | 5 | 605 | 41.04% |
| DLTR240719C00135000 | 2024-05-24 1:30PM EDT | 135.00 | 1.72 | 1.49 | 1.72 | +0.42 | +32.31% | 12 | 414 | 40.87% |
| DLTR240719C00140000 | 2024-05-24 3:04PM EDT | 140.00 | 1.08 | 1.00 | 1.11 | +0.24 | +28.57% | 6 | 375 | 40.77% |
| DLTR240719C00145000 | 2024-05-23 9:35AM EDT | 145.00 | 0.48 | 0.42 | 0.72 | 0.00 | - | 1 | 134 | 40.97% |
| DLTR240719C00150000 | 2024-05-24 3:20PM EDT | 150.00 | 0.42 | 0.39 | 0.48 | +0.05 | +13.51% | 200 | 1,216 | 41.50% |
| DLTR240719C00155000 | 2024-05-15 1:56PM EDT | 155.00 | 0.41 | 0.22 | 0.35 | 0.00 | - | 1 | 301 | 42.77% |
| DLTR240719C00160000 | 2024-05-24 3:19PM EDT | 160.00 | 0.18 | 0.14 | 0.25 | +0.01 | +5.88% | 10 | 83 | 43.70% |
| DLTR240719C00165000 | 2024-04-08 3:13PM EDT | 165.00 | 0.70 | 0.12 | 0.36 | 0.00 | - | 17 | 23 | 50.00% |
| DLTR240719C00170000 | 2024-05-24 1:45PM EDT | 170.00 | 0.09 | 0.04 | 0.15 | -0.50 | -84.75% | 60 | 25 | 46.39% |
| DLTR240719C00175000 | 2024-05-24 1:46PM EDT | 175.00 | 0.07 | 0.02 | 0.12 | -4.23 | -98.37% | 60 | 35 | 47.75% |
| DLTR240719C00180000 | 2024-05-07 3:11PM EDT | 180.00 | 0.10 | 0.01 | 1.17 | 0.00 | - | 1 | 45 | 64.92% |
| DLTR240719C00185000 | 2024-05-24 1:28PM EDT | 185.00 | 0.03 | 0.01 | 0.29 | -0.02 | -40.00% | 19 | 22 | 54.69% |
| DLTR240719C00195000 | 2024-03-13 9:44AM EDT | 195.00 | 0.01 | 0.03 | 0.19 | 0.00 | - | 2 | 10 | 57.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240719P00065000 | 2024-04-30 2:54PM EDT | 65.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | - | 5 | 71.29% |
| DLTR240719P00070000 | 2024-05-20 9:38AM EDT | 70.00 | 0.01 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 58.01% |
| DLTR240719P00075000 | 2024-05-24 1:00PM EDT | 75.00 | 0.15 | 0.10 | 0.24 | -0.05 | -25.00% | 5 | 2 | 54.98% |
| DLTR240719P00080000 | 2024-05-24 1:04PM EDT | 80.00 | 0.25 | 0.19 | 0.31 | -0.01 | -3.85% | 1 | 3 | 50.98% |
| DLTR240719P00085000 | 2024-04-15 1:25PM EDT | 85.00 | 0.29 | 0.18 | 0.49 | 0.00 | - | 3 | 7 | 49.93% |
| DLTR240719P00090000 | 2024-05-24 11:13AM EDT | 90.00 | 0.61 | 0.63 | 0.68 | -0.08 | -11.59% | 201 | 27 | 45.61% |
| DLTR240719P00095000 | 2024-05-24 12:06PM EDT | 95.00 | 1.06 | 1.04 | 1.10 | -0.09 | -7.83% | 2 | 44 | 43.19% |
| DLTR240719P00100000 | 2024-05-24 2:58PM EDT | 100.00 | 1.75 | 1.64 | 1.78 | -0.19 | -9.79% | 8 | 96 | 41.19% |
| DLTR240719P00105000 | 2024-05-24 2:12PM EDT | 105.00 | 2.74 | 2.76 | 2.88 | -0.46 | -14.38% | 5 | 484 | 39.87% |
| DLTR240719P00110000 | 2024-05-24 2:28PM EDT | 110.00 | 4.35 | 4.35 | 4.50 | -0.50 | -10.31% | 22 | 467 | 38.97% |
| DLTR240719P00115000 | 2024-05-24 3:34PM EDT | 115.00 | 6.35 | 6.50 | 6.70 | -0.85 | -11.81% | 20 | 1,791 | 38.28% |
| DLTR240719P00120000 | 2024-05-21 12:59PM EDT | 120.00 | 9.68 | 9.25 | 9.50 | 0.00 | - | 3 | 1,752 | 37.79% |
| DLTR240719P00125000 | 2024-05-23 2:10PM EDT | 125.00 | 14.60 | 12.55 | 12.85 | 0.00 | - | 1 | 858 | 37.38% |
| DLTR240719P00130000 | 2024-05-21 9:30AM EDT | 130.00 | 16.15 | 16.30 | 17.35 | 0.00 | - | 1 | 734 | 41.81% |
| DLTR240719P00135000 | 2024-05-20 3:37PM EDT | 135.00 | 22.25 | 20.50 | 21.70 | 0.00 | - | 11 | 107 | 43.70% |
| DLTR240719P00140000 | 2024-04-15 3:53PM EDT | 140.00 | 16.00 | 21.35 | 22.25 | 0.00 | - | 1 | 85 | 0.00% |
| DLTR240719P00145000 | 2024-04-05 10:30AM EDT | 145.00 | 17.05 | 24.25 | 26.85 | 0.00 | - | 5 | 13 | 0.00% |
| DLTR240719P00150000 | 2024-03-11 2:44PM EDT | 150.00 | 11.55 | 21.70 | 23.05 | 0.00 | - | 18 | 71 | 0.00% |
| DLTR240719P00155000 | 2024-03-21 2:15PM EDT | 155.00 | 28.19 | 30.75 | 35.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.