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 | 2024-03-13 12:25PM EDT | 55.00 | 76.40 | 70.55 | 74.70 | 0.00 | - | 2 | 3 | 97.66% |
| DLTR250117C00060000 | 2023-12-05 2:36PM EDT | 60.00 | 72.65 | 78.60 | 83.40 | 0.00 | - | 1 | 11 | 156.60% |
| DLTR250117C00065000 | 2023-09-25 3:45PM EDT | 65.00 | 46.68 | 49.70 | 50.50 | 0.00 | - | 5 | 2 | 0.00% |
| DLTR250117C00070000 | 2024-03-15 1:07PM EDT | 70.00 | 59.55 | 57.35 | 60.55 | 0.00 | - | 1 | 246 | 80.08% |
| DLTR250117C00075000 | 2023-12-27 2:59PM EDT | 75.00 | 71.08 | 60.25 | 64.30 | 0.00 | - | 18 | 27 | 106.73% |
| DLTR250117C00080000 | 2024-03-27 11:08AM EDT | 80.00 | 54.15 | 46.05 | 47.60 | 0.00 | - | 2 | 80 | 57.06% |
| DLTR250117C00085000 | 2024-01-24 1:53PM EDT | 85.00 | 51.60 | 65.10 | 67.15 | 0.00 | - | 1 | 15 | 137.93% |
| DLTR250117C00090000 | 2024-04-22 12:00PM EDT | 90.00 | 37.65 | 37.45 | 37.85 | 0.00 | - | 1 | 18 | 49.57% |
| DLTR250117C00095000 | 2024-03-27 3:15PM EDT | 95.00 | 42.70 | 33.45 | 34.20 | 0.00 | - | 1 | 10 | 48.57% |
| DLTR250117C00100000 | 2024-04-22 11:34AM EDT | 100.00 | 30.19 | 29.60 | 30.00 | 0.00 | - | 2 | 51 | 45.33% |
| DLTR250117C00105000 | 2024-03-20 10:23AM EDT | 105.00 | 31.81 | 24.80 | 27.90 | 0.00 | - | 1 | 218 | 47.87% |
| DLTR250117C00110000 | 2024-04-01 11:12AM EDT | 110.00 | 34.45 | 21.65 | 23.00 | 0.00 | - | 1 | 33 | 41.98% |
| DLTR250117C00115000 | 2024-04-01 11:12AM EDT | 115.00 | 30.45 | 17.75 | 20.00 | 0.00 | - | 1 | 194 | 40.91% |
| DLTR250117C00120000 | 2024-04-17 9:51AM EDT | 120.00 | 19.15 | 16.65 | 17.25 | 0.00 | - | 1 | 211 | 39.94% |
| DLTR250117C00125000 | 2024-04-26 3:38PM EDT | 125.00 | 14.45 | 13.20 | 14.50 | +0.50 | +3.58% | 22 | 428 | 38.43% |
| DLTR250117C00130000 | 2024-04-26 3:13PM EDT | 130.00 | 12.40 | 11.85 | 12.20 | -5.35 | -30.14% | 13 | 2,950 | 37.47% |
| DLTR250117C00135000 | 2024-04-23 10:21AM EDT | 135.00 | 10.30 | 9.85 | 10.20 | 0.00 | - | 1 | 284 | 36.68% |
| DLTR250117C00140000 | 2024-04-26 11:31AM EDT | 140.00 | 8.36 | 8.05 | 8.45 | -1.44 | -14.69% | 1 | 748 | 35.97% |
| DLTR250117C00145000 | 2024-04-24 3:06PM EDT | 145.00 | 7.00 | 6.55 | 7.00 | 0.00 | - | 1 | 446 | 35.47% |
| DLTR250117C00150000 | 2024-04-26 3:55PM EDT | 150.00 | 5.55 | 5.30 | 5.75 | -0.10 | -1.77% | 4 | 231 | 35.00% |
| DLTR250117C00155000 | 2024-04-17 2:28PM EDT | 155.00 | 5.55 | 4.30 | 4.55 | 0.00 | - | 1 | 176 | 34.15% |
| DLTR250117C00160000 | 2024-04-26 11:17AM EDT | 160.00 | 3.65 | 3.45 | 3.80 | -0.21 | -5.44% | 1 | 711 | 34.18% |
| DLTR250117C00165000 | 2024-04-18 11:36AM EDT | 165.00 | 3.41 | 2.17 | 3.05 | 0.00 | - | 9 | 1,442 | 33.79% |
| DLTR250117C00170000 | 2024-04-26 2:54PM EDT | 170.00 | 2.36 | 2.20 | 2.45 | -0.37 | -13.55% | 2 | 256 | 33.50% |
| DLTR250117C00175000 | 2024-04-18 2:11PM EDT | 175.00 | 2.15 | 1.59 | 2.00 | 0.00 | - | 2 | 616 | 33.42% |
| DLTR250117C00180000 | 2024-04-26 2:54PM EDT | 180.00 | 1.51 | 1.32 | 1.65 | -0.21 | -12.21% | 2 | 300 | 33.47% |
| DLTR250117C00185000 | 2024-04-01 3:49PM EDT | 185.00 | 3.38 | 0.73 | 1.28 | 0.00 | - | 1 | 597 | 33.05% |
| DLTR250117C00190000 | 2024-04-01 3:01PM EDT | 190.00 | 2.49 | 0.66 | 1.04 | 0.00 | - | 3 | 82 | 33.02% |
| DLTR250117C00195000 | 2024-04-05 1:04PM EDT | 195.00 | 1.74 | 0.69 | 0.83 | 0.00 | - | 1 | 539 | 32.90% |
| DLTR250117C00200000 | 2024-04-05 10:30AM EDT | 200.00 | 1.27 | 0.53 | 0.69 | 0.00 | - | 1 | 124 | 33.05% |
| DLTR250117C00210000 | 2024-04-08 11:21AM EDT | 210.00 | 0.72 | 0.29 | 0.57 | 0.00 | - | 1 | 457 | 34.33% |
| DLTR250117C00220000 | 2024-04-18 2:29PM EDT | 220.00 | 0.35 | 0.17 | 0.43 | 0.00 | - | 123 | 226 | 34.96% |
| DLTR250117C00230000 | 2024-04-17 9:53AM EDT | 230.00 | 0.30 | 0.09 | 0.34 | 0.00 | - | 1 | 143 | 35.72% |
| DLTR250117C00240000 | 2024-04-18 3:38PM EDT | 240.00 | 0.19 | 0.06 | 0.30 | 0.00 | - | 2 | 11 | 36.96% |
| DLTR250117C00250000 | 2024-04-25 11:31AM EDT | 250.00 | 0.15 | 0.10 | 0.26 | 0.00 | - | 1 | 274 | 37.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR250117P00055000 | 2024-04-18 10:16AM EDT | 55.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 5 | 360 | 48.49% |
| DLTR250117P00060000 | 2024-04-18 3:32PM EDT | 60.00 | 0.40 | 0.19 | 0.42 | 0.00 | - | 7 | 129 | 45.07% |
| DLTR250117P00065000 | 2024-04-18 10:18AM EDT | 65.00 | 0.50 | 0.30 | 0.56 | 0.00 | - | 5 | 73 | 42.77% |
| DLTR250117P00070000 | 2024-03-21 3:15PM EDT | 70.00 | 0.76 | 0.57 | 0.76 | 0.00 | - | 2 | 360 | 40.82% |
| DLTR250117P00075000 | 2024-04-19 3:22PM EDT | 75.00 | 1.01 | 0.77 | 1.00 | 0.00 | - | 1 | 291 | 38.81% |
| DLTR250117P00080000 | 2024-04-22 10:49AM EDT | 80.00 | 1.31 | 1.20 | 1.30 | 0.00 | - | 1 | 445 | 36.84% |
| DLTR250117P00085000 | 2024-04-18 10:57AM EDT | 85.00 | 1.75 | 1.65 | 1.78 | 0.00 | - | 1 | 102 | 35.57% |
| DLTR250117P00090000 | 2024-04-18 1:26PM EDT | 90.00 | 2.40 | 2.25 | 2.39 | 0.00 | - | 2 | 1,008 | 34.32% |
| DLTR250117P00095000 | 2024-04-12 3:51PM EDT | 95.00 | 3.05 | 3.00 | 3.85 | 0.00 | - | 2 | 193 | 35.83% |
| DLTR250117P00100000 | 2024-04-25 10:35AM EDT | 100.00 | 4.35 | 4.00 | 4.90 | 0.00 | - | 2 | 2,850 | 34.61% |
| DLTR250117P00105000 | 2024-04-25 10:54AM EDT | 105.00 | 5.80 | 5.30 | 6.15 | 0.00 | - | 7 | 1,128 | 33.38% |
| DLTR250117P00110000 | 2024-04-24 2:28PM EDT | 110.00 | 6.75 | 6.75 | 7.05 | 0.00 | - | 1 | 2,203 | 30.58% |
| DLTR250117P00115000 | 2024-04-25 3:33PM EDT | 115.00 | 8.75 | 8.55 | 9.50 | 0.00 | - | 45 | 440 | 31.33% |
| DLTR250117P00120000 | 2024-04-25 2:29PM EDT | 120.00 | 11.05 | 10.60 | 11.60 | 0.00 | - | 4 | 6,311 | 30.34% |
| DLTR250117P00125000 | 2024-04-25 2:29PM EDT | 125.00 | 13.50 | 12.95 | 14.00 | 0.00 | - | 16 | 1,316 | 29.37% |
| DLTR250117P00130000 | 2024-04-25 10:40AM EDT | 130.00 | 16.37 | 15.65 | 16.10 | 0.00 | - | 1 | 5,217 | 26.91% |
| DLTR250117P00135000 | 2024-04-09 3:11PM EDT | 135.00 | 16.05 | 18.75 | 19.25 | 0.00 | - | 1 | 200 | 26.21% |
| DLTR250117P00140000 | 2024-04-04 3:17PM EDT | 140.00 | 17.15 | 22.10 | 23.45 | 0.00 | - | 52 | 490 | 27.52% |
| DLTR250117P00145000 | 2024-04-11 3:00PM EDT | 145.00 | 20.15 | 24.80 | 27.00 | 0.00 | - | 1 | 595 | 26.42% |
| DLTR250117P00150000 | 2024-03-13 10:07AM EDT | 150.00 | 25.25 | 24.90 | 26.05 | 0.00 | - | 10 | 215 | 0.00% |
| DLTR250117P00155000 | 2024-03-27 3:29PM EDT | 155.00 | 26.05 | 33.95 | 35.10 | 0.00 | - | 1 | 1,416 | 24.87% |
| 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 | 61.96% |
| 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 | 65.59% |
| 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.