Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR220701C00120000 | 2022-05-18 9:43AM EDT | 120.00 | 18.95 | 30.20 | 32.70 | 0.00 | - | - | 2 | 0.00% |
| DLTR220701C00124000 | 2022-06-24 10:03AM EDT | 124.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701C00125000 | 2022-05-23 11:40AM EDT | 125.00 | 12.15 | 29.80 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR220701C00130000 | 2022-06-03 9:30AM EDT | 130.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLTR220701C00133000 | 2022-06-24 10:54AM EDT | 133.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701C00135000 | 2022-06-21 3:50PM EDT | 135.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701C00140000 | 2022-05-27 3:52PM EDT | 140.00 | 26.17 | 16.95 | 17.95 | 0.00 | - | 2 | 110 | 61.43% |
| DLTR220701C00142000 | 2022-06-24 10:03AM EDT | 142.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLTR220701C00143000 | 2022-06-17 9:35AM EDT | 143.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLTR220701C00144000 | 2022-06-23 12:37PM EDT | 144.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR220701C00145000 | 2022-06-09 11:44AM EDT | 145.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701C00147000 | 2022-06-17 12:42PM EDT | 147.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701C00148000 | 2022-06-23 1:00PM EDT | 148.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR220701C00149000 | 2022-06-23 1:36PM EDT | 149.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLTR220701C00150000 | 2022-06-24 10:18AM EDT | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701C00152500 | 2022-06-24 3:42PM EDT | 152.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DLTR220701C00155000 | 2022-06-24 3:45PM EDT | 155.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DLTR220701C00157500 | 2022-06-24 3:59PM EDT | 157.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.39% |
| DLTR220701C00160000 | 2022-06-24 3:49PM EDT | 160.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| DLTR220701C00162500 | 2022-06-24 3:55PM EDT | 162.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| DLTR220701C00165000 | 2022-06-24 3:03PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DLTR220701C00167500 | 2022-06-24 12:00PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DLTR220701C00170000 | 2022-06-24 12:52PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLTR220701C00172500 | 2022-06-14 10:28AM EDT | 172.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DLTR220701C00175000 | 2022-06-24 3:51PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DLTR220701C00180000 | 2022-06-10 10:09AM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLTR220701C00185000 | 2022-06-15 3:25PM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DLTR220701C00190000 | 2022-06-13 3:56PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| DLTR220701C00200000 | 2022-06-06 1:49PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DLTR220701C00205000 | 2022-06-17 1:05PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR220701P00065000 | 2022-05-23 10:33AM EDT | 65.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| DLTR220701P00070000 | 2022-05-19 11:39AM EDT | 70.00 | 0.41 | 0.00 | 0.19 | 0.00 | - | - | 1 | 288.28% |
| DLTR220701P00080000 | 2022-05-19 11:39AM EDT | 80.00 | 0.66 | 0.00 | 0.19 | 0.00 | - | - | 1 | 243.75% |
| DLTR220701P00090000 | 2022-05-25 3:34PM EDT | 90.00 | 0.97 | 0.00 | 0.19 | 0.00 | - | - | 35 | 204.69% |
| DLTR220701P00095000 | 2022-06-21 11:38AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DLTR220701P00100000 | 2022-06-21 11:38AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DLTR220701P00105000 | 2022-06-10 9:37AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLTR220701P00110000 | 2022-06-10 10:24AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DLTR220701P00115000 | 2022-06-24 12:37PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DLTR220701P00120000 | 2022-06-24 10:19AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DLTR220701P00122000 | 2022-06-24 11:00AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DLTR220701P00123000 | 2022-06-24 11:13AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| DLTR220701P00124000 | 2022-06-24 2:04PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DLTR220701P00125000 | 2022-06-16 3:00PM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DLTR220701P00130000 | 2022-06-24 10:54AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DLTR220701P00135000 | 2022-06-24 10:11AM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DLTR220701P00138000 | 2022-06-23 2:41PM EDT | 138.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DLTR220701P00139000 | 2022-06-24 1:47PM EDT | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DLTR220701P00140000 | 2022-06-23 12:23PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLTR220701P00142000 | 2022-06-24 12:56PM EDT | 142.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DLTR220701P00143000 | 2022-06-22 2:36PM EDT | 143.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DLTR220701P00144000 | 2022-06-24 1:47PM EDT | 144.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DLTR220701P00145000 | 2022-06-24 1:17PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DLTR220701P00146000 | 2022-06-24 1:00PM EDT | 146.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DLTR220701P00147000 | 2022-06-24 1:00PM EDT | 147.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DLTR220701P00148000 | 2022-06-24 2:25PM EDT | 148.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DLTR220701P00149000 | 2022-06-24 10:01AM EDT | 149.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DLTR220701P00150000 | 2022-06-24 3:42PM EDT | 150.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| DLTR220701P00152500 | 2022-06-24 3:42PM EDT | 152.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| DLTR220701P00155000 | 2022-06-24 3:56PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| DLTR220701P00157500 | 2022-06-24 3:48PM EDT | 157.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DLTR220701P00160000 | 2022-06-24 11:10AM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLTR220701P00162500 | 2022-06-24 3:50PM EDT | 162.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLTR220701P00165000 | 2022-06-21 2:39PM EDT | 165.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701P00167500 | 2022-06-24 2:12PM EDT | 167.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701P00170000 | 2022-06-24 10:03AM EDT | 170.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701P00172500 | 2022-06-21 9:39AM EDT | 172.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR220701P00177500 | 2022-06-24 11:29AM EDT | 177.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701P00180000 | 2022-06-01 10:51AM EDT | 180.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR220701P00185000 | 2022-05-23 11:33AM EDT | 185.00 | 56.30 | 29.15 | 30.85 | 0.00 | - | - | 2 | 137.01% |
| DLTR220701P00190000 | 2022-06-24 10:03AM EDT | 190.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLTR220701P00195000 | 2022-06-08 9:51AM EDT | 195.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR220701P00205000 | 2022-06-15 3:00PM EDT | 205.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
