Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240920C00110000 | 2024-04-23 12:33PM EDT | 110.00 | 19.15 | 18.50 | 18.85 | 0.00 | - | 1 | 33 | 41.47% |
| DLTR240920C00115000 | 2024-04-23 10:13AM EDT | 115.00 | 15.80 | 14.30 | 15.60 | 0.00 | - | 7 | 22 | 40.05% |
| DLTR240920C00120000 | 2024-04-15 10:45AM EDT | 120.00 | 16.05 | 12.35 | 13.65 | 0.00 | - | 3 | 5 | 41.96% |
| DLTR240920C00125000 | 2024-04-25 11:42AM EDT | 125.00 | 9.65 | 9.80 | 10.10 | 0.00 | - | 5 | 27 | 37.53% |
| DLTR240920C00130000 | 2024-04-26 3:55PM EDT | 130.00 | 7.85 | 7.65 | 7.90 | +0.35 | +4.67% | 3 | 341 | 36.50% |
| DLTR240920C00135000 | 2024-04-25 10:18AM EDT | 135.00 | 5.75 | 5.80 | 6.15 | 0.00 | - | 1 | 1,378 | 35.90% |
| DLTR240920C00140000 | 2024-04-26 9:39AM EDT | 140.00 | 4.50 | 4.35 | 4.75 | +0.25 | +5.88% | 1 | 393 | 35.50% |
| DLTR240920C00145000 | 2024-04-25 9:31AM EDT | 145.00 | 3.64 | 3.20 | 3.50 | 0.00 | - | 3 | 1,169 | 34.64% |
| DLTR240920C00150000 | 2024-04-25 1:10PM EDT | 150.00 | 2.34 | 2.35 | 2.74 | 0.00 | - | 1 | 150 | 34.89% |
| DLTR240920C00155000 | 2024-04-26 10:16AM EDT | 155.00 | 1.95 | 1.70 | 1.92 | -0.45 | -18.75% | 2 | 124 | 33.95% |
| DLTR240920C00160000 | 2024-04-24 2:45PM EDT | 160.00 | 1.42 | 1.25 | 1.40 | 0.00 | - | 2 | 29 | 33.69% |
| DLTR240920C00165000 | 2024-04-22 12:26PM EDT | 165.00 | 1.03 | 0.91 | 1.03 | 0.00 | - | 7 | 15 | 33.62% |
| DLTR240920C00170000 | 2024-03-15 2:10PM EDT | 170.00 | 1.58 | 1.15 | 1.56 | 0.00 | - | 2 | 10 | 39.87% |
| DLTR240920C00175000 | 2024-04-01 1:11PM EDT | 175.00 | 2.02 | 0.48 | 0.57 | 0.00 | - | 3 | 10 | 33.79% |
| DLTR240920C00185000 | 2024-03-15 2:07PM EDT | 185.00 | 0.70 | 0.50 | 0.58 | 0.00 | - | 2 | 2 | 37.84% |
| DLTR240920C00190000 | 2024-03-15 2:17PM EDT | 190.00 | 0.55 | 0.28 | 0.55 | 0.00 | - | 2 | 28 | 39.31% |
| DLTR240920C00195000 | 2024-04-22 12:14PM EDT | 195.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 403 | 37.11% |
| DLTR240920C00200000 | 2024-04-04 2:06PM EDT | 200.00 | 0.47 | 0.06 | 0.26 | 0.00 | - | 1 | 2 | 37.89% |
| DLTR240920C00210000 | 2024-04-22 12:26PM EDT | 210.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 2 | 2 | 39.65% |
| DLTR240920C00220000 | 2024-04-10 10:36AM EDT | 220.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 50 | 171 | 42.97% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240920P00075000 | 2024-03-04 10:30AM EDT | 75.00 | 0.42 | 0.10 | 0.45 | 0.00 | - | 6 | 4 | 44.24% |
| DLTR240920P00080000 | 2024-04-16 11:29AM EDT | 80.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 13 | 41.53% |
| DLTR240920P00085000 | 2024-03-04 11:54AM EDT | 85.00 | 0.55 | 0.31 | 0.77 | 0.00 | - | 6 | 3 | 38.57% |
| DLTR240920P00090000 | 2024-03-14 11:47AM EDT | 90.00 | 1.20 | 1.03 | 1.16 | 0.00 | - | 15 | 29 | 37.26% |
| DLTR240920P00095000 | 2024-04-25 10:59AM EDT | 95.00 | 1.75 | 1.53 | 1.65 | 0.00 | - | 1 | 12 | 35.61% |
| DLTR240920P00100000 | 2024-04-22 3:51PM EDT | 100.00 | 2.45 | 2.24 | 2.86 | 0.00 | - | 1 | 37 | 36.93% |
| DLTR240920P00105000 | 2024-04-26 2:22PM EDT | 105.00 | 3.30 | 3.20 | 3.30 | +0.36 | +12.24% | 70 | 60 | 32.95% |
| DLTR240920P00110000 | 2024-04-23 3:52PM EDT | 110.00 | 4.45 | 4.50 | 4.75 | 0.00 | - | 83 | 86 | 32.54% |
| DLTR240920P00115000 | 2024-04-18 1:26PM EDT | 115.00 | 6.28 | 6.15 | 6.45 | 0.00 | - | 1 | 2,116 | 31.68% |
| DLTR240920P00120000 | 2024-04-25 10:16AM EDT | 120.00 | 8.45 | 8.20 | 8.50 | 0.00 | - | 2 | 265 | 30.70% |
| DLTR240920P00125000 | 2024-04-26 11:45AM EDT | 125.00 | 10.50 | 10.60 | 10.95 | -0.65 | -5.83% | 1 | 924 | 29.70% |
| DLTR240920P00130000 | 2024-04-18 3:22PM EDT | 130.00 | 13.60 | 13.45 | 13.85 | 0.00 | - | 32 | 175 | 28.82% |
| DLTR240920P00135000 | 2024-04-23 12:24PM EDT | 135.00 | 16.50 | 16.70 | 17.25 | 0.00 | - | 1 | 797 | 28.26% |
| DLTR240920P00140000 | 2024-04-09 9:56AM EDT | 140.00 | 16.91 | 20.30 | 20.90 | 0.00 | - | 20 | 78 | 27.23% |
| DLTR240920P00145000 | 2024-04-18 1:26PM EDT | 145.00 | 23.65 | 24.35 | 24.85 | 0.00 | - | 1 | 57 | 25.93% |
| DLTR240920P00155000 | 2024-04-12 2:42PM EDT | 155.00 | 29.60 | 31.85 | 34.70 | 0.00 | - | 2 | 2 | 31.21% |
© 2024 Yahoo. All rights reserved.