Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240614C00075000 | 2024-05-14 11:08AM EDT | 75.00 | 45.65 | 40.85 | 45.50 | 0.00 | - | - | 5 | 119.82% |
| DLTR240614C00106000 | 2024-05-21 9:45AM EDT | 106.00 | 12.30 | 13.50 | 15.00 | 0.00 | - | - | 1 | 75.93% |
| DLTR240614C00111000 | 2024-05-20 2:40PM EDT | 111.00 | 7.55 | 9.30 | 10.90 | 0.00 | - | - | 13 | 67.09% |
| DLTR240614C00113000 | 2024-05-22 11:06AM EDT | 113.00 | 7.13 | 8.30 | 10.65 | 0.00 | - | - | 24 | 74.46% |
| DLTR240614C00114000 | 2024-05-31 3:27PM EDT | 114.00 | 8.00 | 7.90 | 9.45 | +1.65 | +25.98% | 2 | 26 | 71.90% |
| DLTR240614C00115000 | 2024-05-31 3:30PM EDT | 115.00 | 7.45 | 7.60 | 7.90 | +1.65 | +28.45% | 2 | 42 | 67.77% |
| DLTR240614C00116000 | 2024-05-31 1:56PM EDT | 116.00 | 7.32 | 7.10 | 8.30 | +1.67 | +29.56% | 3 | 81 | 73.14% |
| DLTR240614C00117000 | 2024-05-31 11:02AM EDT | 117.00 | 6.09 | 6.55 | 6.85 | +0.54 | +9.73% | 5 | 72 | 67.75% |
| DLTR240614C00118000 | 2024-05-31 2:58PM EDT | 118.00 | 6.05 | 6.10 | 7.30 | +1.39 | +29.83% | 2 | 28 | 73.02% |
| DLTR240614C00119000 | 2024-05-31 2:59PM EDT | 119.00 | 5.50 | 5.60 | 5.90 | -0.22 | -3.85% | 1 | 3 | 67.68% |
| DLTR240614C00120000 | 2024-05-31 10:12AM EDT | 120.00 | 4.90 | 5.20 | 5.45 | -0.60 | -10.91% | 3 | 51 | 67.80% |
| DLTR240614C00121000 | 2024-05-31 3:51PM EDT | 121.00 | 5.03 | 4.75 | 5.05 | +1.08 | +27.34% | 1 | 7 | 67.63% |
| DLTR240614C00122000 | 2024-05-31 10:30AM EDT | 122.00 | 3.57 | 4.35 | 4.65 | +1.10 | +44.53% | 1 | 14 | 67.48% |
| DLTR240614C00123000 | 2024-05-31 1:32PM EDT | 123.00 | 4.25 | 4.00 | 4.30 | +0.98 | +29.97% | 8 | 37 | 67.60% |
| DLTR240614C00124000 | 2024-05-29 3:03PM EDT | 124.00 | 2.49 | 3.65 | 5.30 | 0.00 | - | 33 | 32 | 75.12% |
| DLTR240614C00125000 | 2024-05-31 10:29AM EDT | 125.00 | 3.30 | 3.35 | 3.65 | +1.00 | +43.48% | 2 | 20 | 67.70% |
| DLTR240614C00126000 | 2024-05-31 3:23PM EDT | 126.00 | 2.99 | 3.10 | 3.35 | +0.71 | +31.14% | 6 | 27 | 67.94% |
| DLTR240614C00127000 | 2024-05-29 12:05PM EDT | 127.00 | 2.10 | 2.78 | 3.05 | 0.00 | - | 2 | 38 | 67.55% |
| DLTR240614C00128000 | 2024-05-31 11:16AM EDT | 128.00 | 2.35 | 2.53 | 2.86 | +0.37 | +18.69% | 1 | 35 | 67.99% |
| DLTR240614C00129000 | 2024-05-31 10:30AM EDT | 129.00 | 1.85 | 2.31 | 2.65 | +0.01 | +0.54% | 1 | 298 | 68.31% |
| DLTR240614C00130000 | 2024-05-31 3:56PM EDT | 130.00 | 2.24 | 2.14 | 2.37 | +0.74 | +49.33% | 45 | 21 | 68.29% |
| DLTR240614C00131000 | 2024-05-31 3:57PM EDT | 131.00 | 2.05 | 1.79 | 2.10 | +0.89 | +76.72% | 2 | 19 | 66.80% |
| DLTR240614C00132000 | 2024-05-02 2:48PM EDT | 132.00 | 2.67 | 1.67 | 2.00 | 0.00 | - | - | 1 | 67.92% |
| DLTR240614C00134000 | 2024-05-15 12:34PM EDT | 134.00 | 1.66 | 1.37 | 1.68 | 0.00 | - | - | 1 | 68.26% |
| DLTR240614C00135000 | 2024-05-31 1:06PM EDT | 135.00 | 1.16 | 1.21 | 1.74 | -0.16 | -12.12% | 3 | 35 | 69.90% |
| DLTR240614C00140000 | 2024-05-29 9:42AM EDT | 140.00 | 0.50 | 0.66 | 1.11 | 0.00 | - | 5 | 19 | 69.90% |
| DLTR240614C00145000 | 2024-05-31 1:48PM EDT | 145.00 | 0.52 | 0.32 | 0.60 | +0.14 | +36.84% | 3 | 21 | 68.21% |
| DLTR240614C00150000 | 2024-05-30 3:51PM EDT | 150.00 | 0.30 | 0.28 | 0.77 | 0.00 | - | 1 | 1 | 78.76% |
| DLTR240614C00155000 | 2024-05-17 10:12AM EDT | 155.00 | 0.39 | 0.10 | 0.72 | 0.00 | - | 5 | 5 | 82.62% |
| DLTR240614C00160000 | 2024-05-16 11:10AM EDT | 160.00 | 0.97 | 0.06 | 0.50 | 0.00 | - | - | 1 | 83.98% |
| DLTR240614C00175000 | 2024-05-30 3:03PM EDT | 175.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 11 | 11 | 79.30% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240614P00075000 | 2024-05-30 3:41PM EDT | 75.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 20 | 30 | 95.31% |
| DLTR240614P00085000 | 2024-05-31 12:37PM EDT | 85.00 | 0.07 | 0.03 | 0.25 | -0.32 | -82.05% | 3 | 5 | 83.79% |
| DLTR240614P00090000 | 2024-05-31 11:25AM EDT | 90.00 | 0.25 | 0.05 | 0.55 | -0.05 | -16.67% | 3 | 7 | 81.25% |
| DLTR240614P00095000 | 2024-05-31 3:18PM EDT | 95.00 | 0.35 | 0.17 | 0.38 | -0.33 | -48.53% | 55 | 48 | 66.41% |
| DLTR240614P00100000 | 2024-05-31 1:12PM EDT | 100.00 | 0.80 | 0.65 | 0.79 | -0.13 | -13.98% | 2 | 72 | 67.33% |
| DLTR240614P00102000 | 2024-05-28 12:06PM EDT | 102.00 | 1.50 | 0.88 | 0.98 | 0.00 | - | 1 | 1 | 66.06% |
| DLTR240614P00103000 | 2024-05-31 1:06PM EDT | 103.00 | 1.29 | 0.84 | 1.13 | -0.57 | -30.65% | 2 | 5 | 64.06% |
| DLTR240614P00105000 | 2024-05-31 12:28PM EDT | 105.00 | 1.63 | 1.03 | 1.50 | -0.30 | -15.54% | 3 | 4,283 | 62.84% |
| DLTR240614P00106000 | 2024-05-31 11:16AM EDT | 106.00 | 1.84 | 1.12 | 1.71 | -0.26 | -12.38% | 1 | 4 | 62.01% |
| DLTR240614P00107000 | 2024-05-28 10:07AM EDT | 107.00 | 2.40 | 1.61 | 1.98 | 0.00 | - | 5 | 13 | 64.55% |
| DLTR240614P00108000 | 2024-05-30 11:20AM EDT | 108.00 | 2.77 | 1.96 | 2.31 | 0.00 | - | 1 | 3 | 65.82% |
| DLTR240614P00109000 | 2024-05-31 3:23PM EDT | 109.00 | 2.57 | 2.28 | 2.58 | -0.63 | -19.69% | 5 | 11 | 66.04% |
| DLTR240614P00110000 | 2024-05-30 3:56PM EDT | 110.00 | 3.25 | 2.54 | 2.86 | -0.55 | -14.47% | 1 | 25 | 65.58% |
| DLTR240614P00111000 | 2024-05-31 11:16AM EDT | 111.00 | 3.27 | 2.60 | 3.10 | -0.93 | -22.14% | 6 | 15 | 63.33% |
| DLTR240614P00112000 | 2024-05-31 2:53PM EDT | 112.00 | 3.63 | 2.89 | 3.55 | -0.02 | -0.55% | 4 | 37 | 63.60% |
| DLTR240614P00113000 | 2024-05-31 2:52PM EDT | 113.00 | 4.03 | 3.40 | 3.85 | -0.83 | -17.08% | 8 | 13 | 63.94% |
| DLTR240614P00114000 | 2024-05-31 9:35AM EDT | 114.00 | 5.18 | 3.95 | 4.35 | -0.09 | -1.71% | 35 | 36 | 65.36% |
| DLTR240614P00115000 | 2024-05-31 11:07AM EDT | 115.00 | 5.20 | 3.55 | 4.70 | -1.05 | -16.80% | 4 | 40 | 60.18% |
| DLTR240614P00116000 | 2024-05-31 12:00PM EDT | 116.00 | 5.69 | 4.05 | 6.15 | -0.41 | -6.72% | 1 | 50 | 65.97% |
| DLTR240614P00117000 | 2024-05-31 2:59PM EDT | 117.00 | 6.20 | 4.40 | 5.90 | +0.50 | +8.77% | 2 | 89 | 61.18% |
| DLTR240614P00118000 | 2024-05-28 12:30PM EDT | 118.00 | 8.10 | 5.30 | 6.15 | 0.00 | - | 2 | 8 | 61.88% |
| DLTR240614P00119000 | 2024-05-29 10:42AM EDT | 119.00 | 8.85 | 6.45 | 6.70 | 0.00 | - | 12 | 28 | 65.26% |
| DLTR240614P00120000 | 2024-05-22 11:06AM EDT | 120.00 | 7.85 | 5.75 | 7.25 | -0.51 | -6.10% | 1 | 49 | 58.28% |
| DLTR240614P00121000 | 2024-05-20 10:16AM EDT | 121.00 | 8.62 | 6.65 | 7.85 | 0.00 | - | 1 | 1 | 59.96% |
| DLTR240614P00123000 | 2024-05-17 3:06PM EDT | 123.00 | 8.50 | 8.75 | 9.10 | 0.00 | - | 3 | 2 | 64.53% |
| DLTR240614P00124000 | 2024-05-13 10:19AM EDT | 124.00 | 7.51 | 8.90 | 9.80 | 0.00 | - | 1 | 1 | 61.77% |
| DLTR240614P00125000 | 2024-05-14 9:35AM EDT | 125.00 | 8.25 | 9.90 | 11.15 | 0.00 | - | 10 | 11 | 67.41% |
| DLTR240614P00128000 | 2024-05-15 12:34PM EDT | 128.00 | 11.50 | 11.90 | 12.75 | 0.00 | - | - | 4 | 62.62% |
| DLTR240614P00131000 | 2024-05-22 2:49PM EDT | 131.00 | 17.60 | 14.10 | 16.10 | 0.00 | - | 1 | 6 | 68.29% |
| DLTR240614P00134000 | 2024-05-21 10:39AM EDT | 134.00 | 20.28 | 17.00 | 18.75 | +1.03 | +5.35% | 1 | 1 | 72.97% |
© 2024 Yahoo. All rights reserved.