UK markets open in 9 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,149.10 +76.20 (+0.42%) CRUDE OIL
81.35 +0.52 (+0.64%) GOLD FUTURES
2,326.70 -4.10 (-0.18%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,523.34 +357.32 (+0.74%)
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 | 50.35 | 54.60 | 0.00 | - | 2 | 5 | 70.29% |
| DLTR250117C00060000 | 2023-12-05 2:36PM EDT | 60.00 | 72.65 | 78.60 | 83.40 | 0.00 | - | 1 | 11 | 268.42% |
| DLTR250117C00065000 | 2023-09-25 3:45PM EDT | 65.00 | 46.68 | 49.70 | 50.50 | 0.00 | - | 5 | 2 | 101.55% |
| DLTR250117C00070000 | 2024-03-15 1:07PM EDT | 70.00 | 59.55 | 57.35 | 60.55 | 0.00 | - | 1 | 246 | 158.06% |
| DLTR250117C00075000 | 2023-12-27 2:59PM EDT | 75.00 | 71.08 | 60.25 | 64.30 | 0.00 | - | 18 | 27 | 183.25% |
| DLTR250117C00080000 | 2024-03-27 11:08AM EDT | 80.00 | 54.15 | 46.05 | 47.60 | 0.00 | - | 2 | 80 | 122.05% |
| DLTR250117C00085000 | 2024-05-17 11:47AM EDT | 85.00 | 38.07 | 26.35 | 26.80 | 0.00 | - | 1 | 16 | 50.76% |
| DLTR250117C00090000 | 2024-06-14 10:59AM EDT | 90.00 | 22.00 | 21.80 | 22.20 | 0.00 | - | 1 | 20 | 44.95% |
| DLTR250117C00095000 | 2024-06-21 12:39PM EDT | 95.00 | 19.75 | 18.35 | 19.00 | 0.00 | - | 1 | 18 | 43.99% |
| DLTR250117C00100000 | 2024-06-21 3:42PM EDT | 100.00 | 16.80 | 15.20 | 15.50 | 0.00 | - | 5 | 52 | 41.13% |
| DLTR250117C00105000 | 2024-06-25 3:54PM EDT | 105.00 | 12.52 | 12.35 | 12.65 | -1.23 | -8.95% | 4 | 326 | 39.60% |
| DLTR250117C00110000 | 2024-06-25 9:54AM EDT | 110.00 | 10.20 | 9.20 | 10.25 | -0.55 | -5.12% | 1 | 359 | 38.58% |
| DLTR250117C00115000 | 2024-06-25 2:33PM EDT | 115.00 | 8.15 | 7.85 | 8.05 | -0.90 | -9.94% | 2 | 248 | 37.23% |
| DLTR250117C00120000 | 2024-06-25 3:49PM EDT | 120.00 | 6.20 | 6.10 | 6.25 | -0.50 | -7.46% | 2 | 223 | 36.21% |
| DLTR250117C00125000 | 2024-06-25 1:04PM EDT | 125.00 | 4.85 | 4.65 | 4.85 | -1.48 | -23.38% | 3 | 755 | 35.61% |
| DLTR250117C00130000 | 2024-06-25 3:24PM EDT | 130.00 | 3.65 | 3.50 | 3.70 | -0.60 | -14.12% | 4 | 2,969 | 35.00% |
| DLTR250117C00135000 | 2024-06-24 3:54PM EDT | 135.00 | 3.30 | 1.90 | 2.90 | 0.00 | - | 21 | 336 | 34.97% |
| DLTR250117C00140000 | 2024-06-18 11:58AM EDT | 140.00 | 2.63 | 1.66 | 2.36 | 0.00 | - | 2 | 788 | 35.44% |
| DLTR250117C00145000 | 2024-06-18 11:58AM EDT | 145.00 | 2.01 | 1.48 | 2.33 | 0.00 | - | 2 | 499 | 38.01% |
| DLTR250117C00150000 | 2024-06-25 3:06PM EDT | 150.00 | 1.19 | 1.11 | 1.40 | -0.28 | -19.05% | 17 | 273 | 35.21% |
| DLTR250117C00155000 | 2024-06-24 12:36PM EDT | 155.00 | 1.11 | 0.84 | 1.14 | 0.00 | - | 3 | 180 | 35.63% |
| DLTR250117C00160000 | 2024-06-18 11:58AM EDT | 160.00 | 0.90 | 0.54 | 1.17 | 0.00 | - | 2 | 729 | 37.95% |
| DLTR250117C00165000 | 2024-06-24 3:17PM EDT | 165.00 | 0.69 | 0.48 | 0.58 | 0.00 | - | 2 | 1,443 | 34.51% |
| DLTR250117C00170000 | 2024-06-25 9:44AM EDT | 170.00 | 0.45 | 0.30 | 0.56 | -0.12 | -21.05% | 8 | 352 | 36.04% |
| DLTR250117C00175000 | 2024-06-25 2:48PM EDT | 175.00 | 0.31 | 0.25 | 0.54 | -0.13 | -29.55% | 2 | 618 | 37.45% |
| DLTR250117C00180000 | 2024-06-25 2:47PM EDT | 180.00 | 0.24 | 0.19 | 0.98 | -0.14 | -36.84% | 2 | 292 | 43.80% |
| DLTR250117C00185000 | 2024-06-24 1:18PM EDT | 185.00 | 0.25 | 0.10 | 0.43 | 0.00 | - | 2 | 594 | 39.06% |
| DLTR250117C00190000 | 2024-06-24 1:16PM EDT | 190.00 | 0.19 | 0.07 | 0.38 | 0.00 | - | 2 | 81 | 39.70% |
| DLTR250117C00195000 | 2024-06-24 3:16PM EDT | 195.00 | 0.15 | 0.06 | 0.34 | 0.00 | - | 2 | 536 | 40.38% |
| DLTR250117C00200000 | 2024-06-24 3:16PM EDT | 200.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 162 | 38.62% |
| DLTR250117C00210000 | 2024-06-25 12:56PM EDT | 210.00 | 0.06 | 0.04 | 0.30 | -0.05 | -45.45% | 2 | 457 | 43.41% |
| DLTR250117C00220000 | 2024-06-25 12:53PM EDT | 220.00 | 0.06 | 0.03 | 0.78 | -0.05 | -45.45% | 2 | 231 | 53.30% |
| DLTR250117C00230000 | 2024-06-24 2:16PM EDT | 230.00 | 0.12 | 0.02 | 0.22 | 0.00 | - | 2 | 147 | 46.00% |
| DLTR250117C00240000 | 2024-06-25 12:50PM EDT | 240.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 18 | 49.37% |
| DLTR250117C00250000 | 2024-06-18 11:25AM EDT | 250.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 2 | 288 | 46.39% |
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 | 0.11 | 0.50 | 0.00 | - | 2 | 386 | 50.44% |
| DLTR250117P00060000 | 2024-06-14 2:31PM EDT | 60.00 | 0.43 | 0.15 | 1.64 | 0.00 | - | 2 | 146 | 50.42% |
| DLTR250117P00065000 | 2024-06-13 2:40PM EDT | 65.00 | 0.64 | 0.37 | 1.02 | 0.00 | - | 2 | 71 | 45.78% |
| DLTR250117P00070000 | 2024-06-24 12:35PM EDT | 70.00 | 0.75 | 0.79 | 0.95 | 0.00 | - | 1 | 366 | 39.31% |
| DLTR250117P00075000 | 2024-06-18 3:15PM EDT | 75.00 | 1.26 | 1.18 | 1.49 | 0.00 | - | 10 | 330 | 38.42% |
| DLTR250117P00080000 | 2024-06-21 3:37PM EDT | 80.00 | 1.75 | 1.77 | 2.26 | 0.00 | - | 854 | 1,155 | 37.70% |
| DLTR250117P00085000 | 2024-06-20 3:35PM EDT | 85.00 | 2.49 | 2.59 | 2.79 | 0.00 | - | 6 | 121 | 34.55% |
| DLTR250117P00090000 | 2024-06-25 3:19PM EDT | 90.00 | 3.75 | 3.65 | 3.85 | +0.05 | +1.35% | 1,331 | 1,141 | 33.15% |
| DLTR250117P00095000 | 2024-06-24 2:52PM EDT | 95.00 | 4.65 | 5.10 | 6.10 | 0.00 | - | 20 | 393 | 35.08% |
| DLTR250117P00100000 | 2024-06-25 3:20PM EDT | 100.00 | 6.85 | 6.85 | 7.85 | +0.45 | +7.03% | 8 | 4,083 | 33.67% |
| DLTR250117P00105000 | 2024-06-25 1:58PM EDT | 105.00 | 8.95 | 8.45 | 10.00 | +0.77 | +9.41% | 15 | 1,191 | 32.45% |
| DLTR250117P00110000 | 2024-06-20 12:01PM EDT | 110.00 | 10.75 | 11.45 | 12.25 | 0.00 | - | 2 | 2,274 | 30.39% |
| DLTR250117P00115000 | 2024-06-14 2:56PM EDT | 115.00 | 14.49 | 14.35 | 15.40 | 0.00 | - | 1 | 455 | 29.99% |
| DLTR250117P00120000 | 2024-06-21 11:09AM EDT | 120.00 | 16.89 | 17.60 | 19.75 | 0.00 | - | 1 | 6,261 | 32.54% |
| DLTR250117P00125000 | 2024-06-11 1:55PM EDT | 125.00 | 18.19 | 21.30 | 21.75 | 0.00 | - | 5 | 1,285 | 25.16% |
| DLTR250117P00130000 | 2024-06-12 9:36AM EDT | 130.00 | 21.96 | 24.80 | 25.80 | 0.00 | - | 32 | 5,177 | 23.68% |
| DLTR250117P00135000 | 2024-06-05 11:36AM EDT | 135.00 | 22.55 | 29.40 | 30.75 | 0.00 | - | 31 | 201 | 26.20% |
| DLTR250117P00140000 | 2024-06-24 11:53AM EDT | 140.00 | 31.90 | 32.45 | 35.90 | 0.00 | - | 1 | 482 | 29.79% |
| DLTR250117P00145000 | 2024-06-14 11:16AM EDT | 145.00 | 40.00 | 37.40 | 41.70 | 0.00 | - | 1 | 25 | 36.91% |
| 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 | 47.40 | 51.70 | 0.00 | - | 27 | 0 | 41.85% |
| 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.