Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240621C00055000 | 2023-12-22 11:39AM EDT | 55.00 | 82.65 | 74.15 | 78.25 | 0.00 | - | 2 | 5 | 258.08% |
| DLTR240621C00060000 | 2023-11-27 3:44PM EDT | 60.00 | 59.55 | 81.50 | 85.15 | 0.00 | - | 1 | 2 | 366.55% |
| DLTR240621C00065000 | 2023-11-27 11:21AM EDT | 65.00 | 55.70 | 76.50 | 80.95 | 0.00 | - | 1 | 4 | 340.21% |
| DLTR240621C00070000 | 2023-11-27 3:44PM EDT | 70.00 | 50.25 | 72.10 | 75.45 | 0.00 | - | 7 | 15 | 313.18% |
| DLTR240621C00075000 | 2023-11-27 11:16AM EDT | 75.00 | 46.60 | 68.15 | 70.40 | 0.00 | - | 5 | 8 | 292.54% |
| DLTR240621C00080000 | 2023-11-30 2:21PM EDT | 80.00 | 46.50 | 62.75 | 66.20 | 0.00 | - | 1 | 64 | 270.98% |
| DLTR240621C00085000 | 2023-11-29 12:32PM EDT | 85.00 | 37.70 | 57.75 | 59.55 | 0.00 | - | 1 | 26 | 243.19% |
| DLTR240621C00090000 | 2023-12-20 1:19PM EDT | 90.00 | 48.28 | 42.35 | 46.00 | 0.00 | - | 6 | 19 | 155.79% |
| DLTR240621C00095000 | 2024-03-14 3:32PM EDT | 95.00 | 31.90 | 30.15 | 33.40 | 0.00 | - | 1 | 17 | 87.63% |
| DLTR240621C00100000 | 2024-04-24 10:06AM EDT | 100.00 | 23.28 | 21.70 | 25.45 | 0.00 | - | 5 | 40 | 50.51% |
| DLTR240621C00105000 | 2024-04-23 9:44AM EDT | 105.00 | 19.25 | 18.90 | 20.25 | 0.00 | - | 1 | 51 | 54.71% |
| DLTR240621C00110000 | 2024-04-16 3:05PM EDT | 110.00 | 17.60 | 14.80 | 16.25 | 0.00 | - | 5 | 176 | 51.01% |
| DLTR240621C00115000 | 2024-04-25 11:34AM EDT | 115.00 | 11.00 | 10.35 | 11.45 | 0.00 | - | 9 | 348 | 41.19% |
| DLTR240621C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 8.23 | 8.15 | 8.25 | +0.28 | +3.52% | 3 | 547 | 38.93% |
| DLTR240621C00125000 | 2024-04-26 2:44PM EDT | 125.00 | 6.00 | 5.65 | 5.80 | +0.47 | +8.50% | 20 | 1,422 | 37.98% |
| DLTR240621C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 3.83 | 3.75 | 3.90 | +0.20 | +5.51% | 51 | 1,348 | 37.15% |
| DLTR240621C00135000 | 2024-04-26 1:33PM EDT | 135.00 | 2.57 | 2.38 | 2.51 | +0.27 | +11.74% | 5 | 698 | 36.48% |
| DLTR240621C00140000 | 2024-04-26 2:20PM EDT | 140.00 | 1.64 | 1.50 | 1.72 | +0.15 | +10.07% | 38 | 1,202 | 37.28% |
| DLTR240621C00145000 | 2024-04-26 3:37PM EDT | 145.00 | 0.99 | 0.92 | 1.01 | +0.05 | +5.32% | 6 | 2,184 | 36.45% |
| DLTR240621C00150000 | 2024-04-26 11:02AM EDT | 150.00 | 0.61 | 0.56 | 0.64 | +0.04 | +7.02% | 13 | 1,305 | 36.79% |
| DLTR240621C00155000 | 2024-04-26 2:43PM EDT | 155.00 | 0.42 | 0.35 | 0.42 | 0.00 | - | 8 | 390 | 37.48% |
| DLTR240621C00160000 | 2024-04-24 9:44AM EDT | 160.00 | 0.17 | 0.21 | 0.29 | 0.00 | - | 1 | 1,047 | 38.48% |
| DLTR240621C00165000 | 2024-04-08 10:24AM EDT | 165.00 | 0.53 | 0.13 | 0.20 | 0.00 | - | 1 | 993 | 39.36% |
| DLTR240621C00170000 | 2024-04-24 1:20PM EDT | 170.00 | 0.14 | 0.07 | 0.14 | 0.00 | - | 1 | 618 | 40.28% |
| DLTR240621C00175000 | 2024-04-11 3:22PM EDT | 175.00 | 0.24 | 0.04 | 0.12 | 0.00 | - | 31 | 535 | 42.29% |
| DLTR240621C00180000 | 2024-04-17 10:00AM EDT | 180.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 2 | 350 | 43.95% |
| DLTR240621C00185000 | 2024-04-17 9:40AM EDT | 185.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 30 | 51.17% |
| DLTR240621C00190000 | 2024-04-05 2:49PM EDT | 190.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 27 | 53.03% |
| DLTR240621C00195000 | 2024-03-15 11:20AM EDT | 195.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 1 | 36 | 52.54% |
| DLTR240621C00200000 | 2024-03-15 10:20AM EDT | 200.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 4 | 64 | 54.69% |
| DLTR240621C00210000 | 2024-03-15 10:42AM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 58.11% |
| DLTR240621C00220000 | 2024-03-13 1:08PM EDT | 220.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 43 | 61.52% |
| DLTR240621C00230000 | 2024-04-01 3:02PM EDT | 230.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 11 | 296 | 64.45% |
| DLTR240621C00240000 | 2024-04-16 10:41AM EDT | 240.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 85 | 67.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240621P00055000 | 2024-04-25 10:54AM EDT | 55.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 85.55% |
| DLTR240621P00060000 | 2024-04-17 11:47AM EDT | 60.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 4 | 37 | 76.76% |
| DLTR240621P00065000 | 2024-02-13 1:50PM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 153 | 70.90% |
| DLTR240621P00070000 | 2024-03-27 3:11PM EDT | 70.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 20 | 139 | 63.18% |
| DLTR240621P00075000 | 2024-04-15 1:46PM EDT | 75.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 1 | 41 | 56.84% |
| DLTR240621P00080000 | 2024-04-17 9:33AM EDT | 80.00 | 0.16 | 0.14 | 0.21 | 0.00 | - | 1 | 7,548 | 53.61% |
| DLTR240621P00085000 | 2024-04-23 1:21PM EDT | 85.00 | 0.25 | 0.20 | 0.28 | 0.00 | - | 3 | 196 | 50.68% |
| DLTR240621P00090000 | 2024-04-25 1:40PM EDT | 90.00 | 0.34 | 0.31 | 0.38 | -0.02 | -5.56% | 1 | 143 | 46.39% |
| DLTR240621P00095000 | 2024-04-18 2:14PM EDT | 95.00 | 0.62 | 0.52 | 0.68 | 0.00 | - | 1 | 160 | 44.97% |
| DLTR240621P00100000 | 2024-04-26 11:09AM EDT | 100.00 | 0.82 | 0.84 | 0.89 | -0.13 | -13.68% | 4 | 378 | 40.36% |
| DLTR240621P00105000 | 2024-04-26 1:13PM EDT | 105.00 | 1.33 | 1.22 | 1.44 | -0.11 | -7.64% | 13 | 292 | 38.23% |
| DLTR240621P00110000 | 2024-04-26 11:44AM EDT | 110.00 | 2.20 | 2.13 | 2.34 | -0.26 | -10.57% | 3 | 498 | 36.62% |
| DLTR240621P00115000 | 2024-04-26 11:44AM EDT | 115.00 | 3.50 | 3.60 | 3.70 | -0.40 | -10.26% | 2 | 1,402 | 35.32% |
| DLTR240621P00120000 | 2024-04-26 2:56PM EDT | 120.00 | 5.30 | 5.50 | 5.65 | -0.40 | -7.02% | 16 | 2,138 | 34.35% |
| DLTR240621P00125000 | 2024-04-26 10:28AM EDT | 125.00 | 7.70 | 7.95 | 8.15 | -0.70 | -8.33% | 1 | 3,503 | 33.17% |
| DLTR240621P00130000 | 2024-04-26 11:09AM EDT | 130.00 | 10.65 | 11.10 | 11.30 | -0.72 | -6.33% | 2 | 1,378 | 32.23% |
| DLTR240621P00135000 | 2024-04-25 3:43PM EDT | 135.00 | 15.00 | 13.95 | 15.45 | 0.00 | - | 9 | 496 | 34.38% |
| DLTR240621P00140000 | 2024-04-18 12:09PM EDT | 140.00 | 17.75 | 18.80 | 19.90 | 0.00 | - | 5 | 785 | 36.67% |
| DLTR240621P00145000 | 2024-04-16 3:48PM EDT | 145.00 | 21.65 | 21.60 | 25.50 | 0.00 | - | 2 | 152 | 47.06% |
| DLTR240621P00150000 | 2024-04-15 11:52AM EDT | 150.00 | 23.45 | 26.25 | 30.05 | 0.00 | - | 7 | 217 | 48.78% |
| DLTR240621P00155000 | 2024-03-11 2:34PM EDT | 155.00 | 13.70 | 24.60 | 28.00 | 0.00 | - | 27 | 2 | 0.00% |
| DLTR240621P00160000 | 2024-03-12 11:26AM EDT | 160.00 | 15.80 | 29.05 | 32.15 | 0.00 | - | 3 | 0 | 0.00% |
| DLTR240621P00165000 | 2024-03-13 2:31PM EDT | 165.00 | 38.00 | 38.00 | 41.50 | 0.00 | - | 11 | 0 | 0.00% |
| DLTR240621P00175000 | 2023-08-22 1:56PM EDT | 175.00 | 36.25 | 69.05 | 70.35 | 0.00 | - | 2 | 0 | 164.84% |
| DLTR240621P00180000 | 2023-08-22 12:34PM EDT | 180.00 | 40.70 | 74.05 | 75.00 | 0.00 | - | 1 | 0 | 168.85% |
| DLTR240621P00185000 | 2023-08-22 3:40PM EDT | 185.00 | 45.45 | 79.05 | 79.85 | 0.00 | - | 11 | 0 | 173.18% |
| DLTR240621P00190000 | 2023-08-23 1:41PM EDT | 190.00 | 48.85 | 85.10 | 85.85 | 0.00 | - | 3 | 0 | 183.31% |
| DLTR240621P00195000 | 2023-09-26 12:56PM EDT | 195.00 | 50.05 | 88.20 | 88.95 | -39.60 | -44.17% | 1 | 0 | 177.22% |
© 2024 Yahoo. All rights reserved.