Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240705C00097000 | 2024-06-25 2:45PM EDT | 97.00 | 9.00 | 8.10 | 12.05 | 0.00 | - | 2 | 2 | 51.76% |
| DLTR240705C00102000 | 2024-06-28 12:36PM EDT | 102.00 | 3.20 | 4.60 | 6.20 | +0.10 | +3.23% | 2 | 16 | 56.84% |
| DLTR240705C00103000 | 2024-06-28 3:14PM EDT | 103.00 | 3.70 | 3.15 | 4.65 | 0.00 | - | 47 | 48 | 39.50% |
| DLTR240705C00104000 | 2024-06-28 12:35PM EDT | 104.00 | 1.70 | 3.15 | 3.40 | -1.00 | -37.04% | 17 | 72 | 28.52% |
| DLTR240705C00105000 | 2024-06-28 2:54PM EDT | 105.00 | 2.35 | 2.40 | 2.59 | +0.78 | +49.68% | 89 | 187 | 26.44% |
| DLTR240705C00106000 | 2024-06-28 3:59PM EDT | 106.00 | 1.80 | 1.73 | 1.79 | +0.66 | +57.89% | 152 | 160 | 23.32% |
| DLTR240705C00107000 | 2024-06-28 3:30PM EDT | 107.00 | 1.31 | 1.19 | 1.25 | +0.13 | +11.02% | 33 | 80 | 23.05% |
| DLTR240705C00108000 | 2024-06-28 3:45PM EDT | 108.00 | 0.93 | 0.78 | 0.85 | +0.13 | +16.25% | 84 | 162 | 23.24% |
| DLTR240705C00109000 | 2024-06-28 3:57PM EDT | 109.00 | 0.49 | 0.48 | 0.55 | +0.07 | +16.67% | 16 | 44 | 23.32% |
| DLTR240705C00110000 | 2024-06-28 3:45PM EDT | 110.00 | 0.40 | 0.29 | 0.38 | +0.18 | +81.82% | 38 | 76 | 24.41% |
| DLTR240705C00111000 | 2024-06-28 3:27PM EDT | 111.00 | 0.19 | 0.16 | 0.24 | -0.07 | -26.92% | 26 | 109 | 24.76% |
| DLTR240705C00112000 | 2024-06-28 3:42PM EDT | 112.00 | 0.15 | 0.10 | 0.16 | +0.01 | +7.14% | 4 | 40 | 25.68% |
| DLTR240705C00113000 | 2024-06-26 3:54PM EDT | 113.00 | 0.07 | 0.06 | 0.31 | 0.00 | - | 4 | 24 | 34.77% |
| DLTR240705C00114000 | 2024-06-25 1:14PM EDT | 114.00 | 0.08 | 0.03 | 0.55 | 0.00 | - | 1 | 19 | 45.90% |
| DLTR240705C00115000 | 2024-06-28 12:01PM EDT | 115.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 4 | 5 | 29.30% |
| DLTR240705C00116000 | 2024-06-28 3:02PM EDT | 116.00 | 0.10 | 0.02 | 0.10 | -0.05 | -33.33% | 1 | 3 | 35.25% |
| DLTR240705C00117000 | 2024-06-24 12:21PM EDT | 117.00 | 0.09 | 0.00 | 0.91 | 0.00 | - | 1 | 8 | 54.30% |
| DLTR240705C00118000 | 2024-06-18 10:16AM EDT | 118.00 | 0.15 | 0.02 | 1.29 | 0.00 | - | 3 | 8 | 64.31% |
| DLTR240705C00119000 | 2024-06-18 12:48PM EDT | 119.00 | 0.07 | 0.01 | 0.69 | 0.00 | - | 6 | 9 | 57.23% |
| DLTR240705C00120000 | 2024-06-17 12:28PM EDT | 120.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 7 | 13 | 55.86% |
| DLTR240705C00121000 | 2024-06-13 2:47PM EDT | 121.00 | 0.05 | 0.01 | 0.76 | 0.00 | - | 1 | 9 | 65.04% |
| DLTR240705C00122000 | 2024-06-28 9:44AM EDT | 122.00 | 0.02 | 0.01 | 0.69 | -0.45 | -95.74% | 4 | 4 | 66.70% |
| DLTR240705C00123000 | 2024-06-04 3:47PM EDT | 123.00 | 5.64 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 81.20% |
| DLTR240705C00124000 | 2024-06-05 9:42AM EDT | 124.00 | 3.54 | 0.01 | 1.28 | 0.00 | - | 14 | 11 | 84.67% |
| DLTR240705C00125000 | 2024-06-10 11:16AM EDT | 125.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 58.40% |
| DLTR240705C00126000 | 2024-06-17 10:29AM EDT | 126.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 4 | 2 | 91.02% |
| DLTR240705C00130000 | 2024-06-26 9:47AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 507 | 58.59% |
| DLTR240705C00140000 | 2024-06-07 11:09AM EDT | 140.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
| DLTR240705C00145000 | 2024-06-24 12:58PM EDT | 145.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 142.38% |
| DLTR240705C00150000 | 2024-06-14 9:43AM EDT | 150.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 154.10% |
| DLTR240705C00155000 | 2024-06-04 12:00PM EDT | 155.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 87.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240705P00090000 | 2024-06-26 10:34AM EDT | 90.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 5 | 22 | 72.56% |
| DLTR240705P00095000 | 2024-06-26 1:45PM EDT | 95.00 | 0.10 | 0.00 | 1.13 | 0.00 | - | 1 | 10 | 70.85% |
| DLTR240705P00096000 | 2024-06-14 3:36PM EDT | 96.00 | 0.06 | 0.01 | 0.11 | -0.12 | -66.67% | 10 | 10 | 44.73% |
| DLTR240705P00099000 | 2024-06-28 1:08PM EDT | 99.00 | 0.09 | 0.02 | 0.11 | -0.60 | -86.96% | 2 | 4 | 33.89% |
| DLTR240705P00100000 | 2024-06-28 11:53AM EDT | 100.00 | 0.15 | 0.02 | 0.08 | -0.30 | -66.67% | 26 | 217 | 28.32% |
| DLTR240705P00101000 | 2024-06-28 12:02PM EDT | 101.00 | 0.23 | 0.00 | 0.11 | +0.06 | +35.29% | 1 | 36 | 26.56% |
| DLTR240705P00102000 | 2024-06-28 1:26PM EDT | 102.00 | 0.30 | 0.09 | 0.16 | -0.02 | -6.25% | 8 | 142 | 25.10% |
| DLTR240705P00103000 | 2024-06-28 2:28PM EDT | 103.00 | 0.30 | 0.16 | 0.24 | -0.20 | -40.00% | 7 | 69 | 23.73% |
| DLTR240705P00104000 | 2024-06-28 3:09PM EDT | 104.00 | 0.34 | 0.28 | 0.36 | -0.54 | -61.36% | 15 | 72 | 22.36% |
| DLTR240705P00105000 | 2024-06-28 3:58PM EDT | 105.00 | 0.53 | 0.45 | 0.60 | -0.72 | -57.60% | 63 | 154 | 22.17% |
| DLTR240705P00106000 | 2024-06-28 3:56PM EDT | 106.00 | 0.91 | 0.79 | 0.92 | -0.62 | -40.52% | 21 | 73 | 21.58% |
| DLTR240705P00107000 | 2024-06-28 3:49PM EDT | 107.00 | 1.26 | 1.24 | 1.38 | -0.85 | -40.28% | 11 | 63 | 21.36% |
| DLTR240705P00108000 | 2024-06-26 2:17PM EDT | 108.00 | 1.93 | 1.70 | 1.99 | -3.56 | -64.85% | 2 | 72 | 21.63% |
| DLTR240705P00109000 | 2024-06-28 2:18PM EDT | 109.00 | 2.97 | 2.49 | 2.75 | -1.01 | -25.38% | 10 | 48 | 22.71% |
| DLTR240705P00110000 | 2024-06-24 3:49PM EDT | 110.00 | 3.14 | 3.30 | 4.45 | 0.00 | - | 3 | 41 | 41.94% |
| DLTR240705P00111000 | 2024-06-28 3:27PM EDT | 111.00 | 4.25 | 3.70 | 5.45 | +0.25 | +6.25% | 3 | 80 | 47.39% |
| DLTR240705P00112000 | 2024-06-26 12:26PM EDT | 112.00 | 7.65 | 4.95 | 5.75 | 0.00 | - | 4 | 31 | 36.77% |
| DLTR240705P00113000 | 2024-06-14 2:00PM EDT | 113.00 | 8.33 | 4.40 | 6.85 | 0.00 | - | 2 | 24 | 43.60% |
| DLTR240705P00114000 | 2024-06-12 1:05PM EDT | 114.00 | 5.30 | 5.55 | 9.25 | 0.00 | - | 5 | 16 | 78.66% |
| DLTR240705P00115000 | 2024-06-14 9:49AM EDT | 115.00 | 8.72 | 6.10 | 10.15 | 0.00 | - | 1 | 4 | 81.59% |
| DLTR240705P00116000 | 2024-06-24 11:12AM EDT | 116.00 | 7.70 | 7.25 | 11.20 | 0.00 | - | 1 | 0 | 87.35% |
| DLTR240705P00117000 | 2024-06-14 9:36AM EDT | 117.00 | 10.58 | 8.25 | 12.05 | 0.00 | - | 1 | 0 | 88.82% |
| DLTR240705P00118000 | 2024-06-11 12:13PM EDT | 118.00 | 7.75 | 8.90 | 13.25 | 0.00 | - | 2 | 0 | 97.56% |
| DLTR240705P00119000 | 2024-06-04 3:16PM EDT | 119.00 | 5.50 | 9.90 | 14.05 | 0.00 | - | 2 | 0 | 97.56% |
| DLTR240705P00120000 | 2024-06-14 9:52AM EDT | 120.00 | 13.55 | 11.00 | 15.45 | 0.00 | - | 5 | 0 | 110.60% |
| DLTR240705P00121000 | 2024-06-05 12:39PM EDT | 121.00 | 6.65 | 12.00 | 16.50 | 0.00 | - | 2 | 0 | 115.92% |
| DLTR240705P00124000 | 2024-06-05 9:38AM EDT | 124.00 | 5.58 | 15.00 | 19.50 | 0.00 | - | 11 | 0 | 128.17% |
| DLTR240705P00135000 | 2024-06-06 11:40AM EDT | 135.00 | 20.64 | 26.25 | 30.05 | 0.00 | - | - | 0 | 155.91% |
© 2024 Yahoo. All rights reserved.