Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR221007C00080000 | 2022-09-29 3:01PM EDT | 80.00 | 55.72 | 61.50 | 63.30 | 0.00 | - | - | 2 | 273.05% |
| DLTR221007C00120000 | 2022-09-28 10:40AM EDT | 120.00 | 18.50 | 22.10 | 22.55 | 0.00 | - | 2 | 5 | 89.84% |
| DLTR221007C00125000 | 2022-09-28 12:35PM EDT | 125.00 | 13.25 | 16.85 | 17.60 | 0.00 | - | - | 1 | 61.72% |
| DLTR221007C00126000 | 2022-09-30 3:05PM EDT | 126.00 | 10.52 | 15.60 | 16.65 | 0.00 | - | 1 | 2 | 85.84% |
| DLTR221007C00129000 | 2022-09-26 1:30PM EDT | 129.00 | 11.65 | 12.30 | 14.50 | 0.00 | - | - | 1 | 61.43% |
| DLTR221007C00130000 | 2022-09-16 9:40AM EDT | 130.00 | 10.48 | 10.80 | 12.70 | 0.00 | - | - | 3 | 70.51% |
| DLTR221007C00131000 | 2022-09-30 1:25PM EDT | 131.00 | 7.08 | 10.45 | 12.35 | 0.00 | - | 3 | 3 | 53.71% |
| DLTR221007C00132000 | 2022-10-03 12:12PM EDT | 132.00 | 9.20 | 9.40 | 11.40 | 0.00 | - | 32 | 5 | 81.69% |
| DLTR221007C00133000 | 2022-09-30 3:50PM EDT | 133.00 | 5.05 | 9.15 | 10.60 | 0.00 | - | 2 | 6 | 62.50% |
| DLTR221007C00134000 | 2022-10-03 3:14PM EDT | 134.00 | 8.77 | 7.90 | 9.35 | 0.00 | - | 5 | 10 | 50.20% |
| DLTR221007C00135000 | 2022-10-03 11:37AM EDT | 135.00 | 6.50 | 7.25 | 8.00 | 0.00 | - | 13 | 153 | 56.10% |
| DLTR221007C00136000 | 2022-10-03 3:10PM EDT | 136.00 | 7.02 | 6.50 | 6.95 | 0.00 | - | 20 | 54 | 49.81% |
| DLTR221007C00137000 | 2022-10-04 10:48AM EDT | 137.00 | 6.15 | 5.55 | 6.00 | +0.45 | +7.89% | 3 | 117 | 45.85% |
| DLTR221007C00138000 | 2022-10-04 10:22AM EDT | 138.00 | 5.91 | 4.90 | 5.15 | +1.26 | +27.10% | 3 | 80 | 43.70% |
| DLTR221007C00139000 | 2022-10-04 10:07AM EDT | 139.00 | 4.85 | 4.00 | 4.30 | +1.65 | +51.56% | 2 | 103 | 40.94% |
| DLTR221007C00140000 | 2022-10-04 1:25PM EDT | 140.00 | 2.68 | 3.35 | 3.50 | -1.02 | -27.57% | 24 | 264 | 38.43% |
| DLTR221007C00141000 | 2022-10-04 2:47PM EDT | 141.00 | 2.60 | 2.64 | 2.74 | -0.12 | -4.41% | 9 | 310 | 35.79% |
| DLTR221007C00142000 | 2022-10-04 3:48PM EDT | 142.00 | 2.14 | 1.99 | 2.14 | -0.02 | -0.93% | 51 | 145 | 34.79% |
| DLTR221007C00143000 | 2022-10-04 3:45PM EDT | 143.00 | 1.55 | 1.52 | 1.68 | -0.40 | -20.51% | 50 | 107 | 34.89% |
| DLTR221007C00144000 | 2022-10-04 2:28PM EDT | 144.00 | 1.08 | 1.08 | 1.21 | -0.44 | -28.95% | 40 | 111 | 33.47% |
| DLTR221007C00145000 | 2022-10-04 3:45PM EDT | 145.00 | 0.85 | 0.82 | 0.92 | -0.23 | -21.30% | 63 | 268 | 33.94% |
| DLTR221007C00146000 | 2022-10-04 1:28PM EDT | 146.00 | 0.44 | 0.57 | 0.66 | -0.43 | -49.43% | 24 | 261 | 33.74% |
| DLTR221007C00147000 | 2022-10-04 12:17PM EDT | 147.00 | 0.40 | 0.38 | 0.47 | -0.25 | -38.46% | 8 | 109 | 33.79% |
| DLTR221007C00148000 | 2022-10-04 2:46PM EDT | 148.00 | 0.25 | 0.25 | 0.34 | -0.21 | -45.65% | 53 | 96 | 34.28% |
| DLTR221007C00149000 | 2022-10-04 9:34AM EDT | 149.00 | 0.25 | 0.12 | 0.21 | -0.07 | -21.87% | 1 | 47 | 33.40% |
| DLTR221007C00150000 | 2022-10-04 2:52PM EDT | 150.00 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 5 | 161 | 33.50% |
| DLTR221007C00152500 | 2022-10-04 11:22AM EDT | 152.50 | 0.08 | 0.03 | 0.14 | -0.02 | -20.00% | 11 | 48 | 41.41% |
| DLTR221007C00155000 | 2022-10-03 3:57PM EDT | 155.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 3 | 123 | 50.00% |
| DLTR221007C00157500 | 2022-09-28 9:34AM EDT | 157.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 50.00% |
| DLTR221007C00160000 | 2022-09-27 3:07PM EDT | 160.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 134 | 56.45% |
| DLTR221007C00165000 | 2022-09-21 10:16AM EDT | 165.00 | 0.27 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 67.77% |
| DLTR221007C00170000 | 2022-10-04 10:19AM EDT | 170.00 | 0.01 | 0.00 | 0.14 | -0.09 | -90.00% | 9 | 1 | 78.91% |
| DLTR221007C00175000 | 2022-09-07 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 75.00% |
| DLTR221007C00180000 | 2022-09-02 9:35AM EDT | 180.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 100.00% |
| DLTR221007C00185000 | 2022-09-16 11:55AM EDT | 185.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 2 | 109.77% |
| DLTR221007C00230000 | 2022-09-19 10:29AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR221007P00095000 | 2022-09-19 11:47AM EDT | 95.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 6 | 7 | 166.02% |
| DLTR221007P00105000 | 2022-09-29 10:17AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 351 | 606 | 113.28% |
| DLTR221007P00110000 | 2022-09-26 3:49PM EDT | 110.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 10 | 20 | 110.94% |
| DLTR221007P00115000 | 2022-10-03 2:59PM EDT | 115.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 28 | 95.70% |
| DLTR221007P00120000 | 2022-10-03 1:31PM EDT | 120.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 5 | 15 | 79.69% |
| DLTR221007P00123000 | 2022-09-30 3:12PM EDT | 123.00 | 0.23 | 0.02 | 0.13 | 0.00 | - | 5 | 8 | 68.36% |
| DLTR221007P00124000 | 2022-10-03 2:49PM EDT | 124.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 9 | 36 | 70.12% |
| DLTR221007P00125000 | 2022-10-04 2:11PM EDT | 125.00 | 0.05 | 0.02 | 0.12 | -0.01 | -16.67% | 5 | 79 | 60.94% |
| DLTR221007P00126000 | 2022-09-29 12:28PM EDT | 126.00 | 0.71 | 0.01 | 0.26 | 0.00 | - | - | 17 | 64.65% |
| DLTR221007P00127000 | 2022-10-03 12:44PM EDT | 127.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 43 | 146 | 53.13% |
| DLTR221007P00128000 | 2022-10-03 10:32AM EDT | 128.00 | 0.21 | 0.02 | 0.27 | 0.00 | - | 7 | 20 | 58.40% |
| DLTR221007P00129000 | 2022-09-30 3:29PM EDT | 129.00 | 0.71 | 0.03 | 0.29 | 0.00 | - | 12 | 38 | 55.86% |
| DLTR221007P00130000 | 2022-10-04 1:48PM EDT | 130.00 | 0.14 | 0.04 | 0.18 | -0.11 | -44.00% | 7 | 101 | 53.52% |
| DLTR221007P00131000 | 2022-10-03 10:13AM EDT | 131.00 | 0.46 | 0.03 | 0.18 | 0.00 | - | 5 | 67 | 49.90% |
| DLTR221007P00132000 | 2022-10-04 11:54AM EDT | 132.00 | 0.18 | 0.14 | 0.19 | -0.96 | -84.21% | 2 | 58 | 46.68% |
| DLTR221007P00133000 | 2022-10-04 12:26PM EDT | 133.00 | 0.25 | 0.17 | 0.22 | -0.10 | -28.57% | 2 | 99 | 44.43% |
| DLTR221007P00134000 | 2022-10-04 12:55PM EDT | 134.00 | 0.33 | 0.20 | 0.27 | -0.05 | -13.16% | 4 | 189 | 42.77% |
| DLTR221007P00135000 | 2022-10-04 3:43PM EDT | 135.00 | 0.32 | 0.27 | 0.32 | -0.19 | -37.25% | 46 | 269 | 40.58% |
| DLTR221007P00136000 | 2022-10-04 3:06PM EDT | 136.00 | 0.42 | 0.37 | 0.43 | -0.80 | -65.57% | 3 | 214 | 39.84% |
| DLTR221007P00137000 | 2022-10-04 1:52PM EDT | 137.00 | 0.61 | 0.48 | 0.55 | -0.18 | -22.78% | 17 | 372 | 38.53% |
| DLTR221007P00138000 | 2022-10-04 2:38PM EDT | 138.00 | 0.80 | 0.64 | 0.70 | -0.21 | -20.79% | 12 | 158 | 37.16% |
| DLTR221007P00139000 | 2022-10-04 3:03PM EDT | 139.00 | 0.87 | 0.82 | 0.90 | -0.36 | -29.27% | 1 | 44 | 35.99% |
| DLTR221007P00140000 | 2022-10-04 3:52PM EDT | 140.00 | 1.12 | 1.07 | 1.22 | -0.36 | -24.32% | 23 | 152 | 36.06% |
| DLTR221007P00141000 | 2022-10-04 10:48AM EDT | 141.00 | 1.51 | 1.46 | 1.50 | -0.41 | -21.35% | 18 | 92 | 34.23% |
| DLTR221007P00142000 | 2022-10-04 3:45PM EDT | 142.00 | 1.90 | 1.84 | 1.88 | -0.31 | -14.03% | 27 | 94 | 32.94% |
| DLTR221007P00143000 | 2022-10-04 11:14AM EDT | 143.00 | 2.34 | 2.28 | 2.46 | -0.61 | -20.68% | 28 | 80 | 33.69% |
| DLTR221007P00144000 | 2022-10-03 3:33PM EDT | 144.00 | 3.25 | 2.79 | 3.00 | +0.10 | +3.17% | 2 | 40 | 32.40% |
| DLTR221007P00145000 | 2022-10-04 10:47AM EDT | 145.00 | 3.42 | 3.45 | 3.75 | -0.31 | -8.31% | 21 | 99 | 33.55% |
| DLTR221007P00146000 | 2022-09-27 3:01PM EDT | 146.00 | 3.95 | 4.15 | 4.45 | -6.05 | -60.50% | 2 | 8 | 32.42% |
| DLTR221007P00147000 | 2022-09-27 2:14PM EDT | 147.00 | 11.30 | 5.05 | 5.40 | 0.00 | - | - | 13 | 35.84% |
| DLTR221007P00148000 | 2022-10-03 12:25PM EDT | 148.00 | 7.35 | 5.50 | 6.25 | 0.00 | - | 1 | 14 | 36.08% |
| DLTR221007P00149000 | 2022-10-03 2:13PM EDT | 149.00 | 7.40 | 6.30 | 7.00 | 0.00 | - | 1 | 4 | 30.76% |
| DLTR221007P00150000 | 2022-09-29 10:42AM EDT | 150.00 | 15.09 | 7.50 | 8.10 | 0.00 | - | 1 | 88 | 38.53% |
| DLTR221007P00152500 | 2022-10-04 10:31AM EDT | 152.50 | 9.30 | 10.00 | 10.55 | -4.95 | -34.74% | 3 | 9 | 44.63% |
| DLTR221007P00155000 | 2022-09-27 11:02AM EDT | 155.00 | 16.70 | 12.35 | 13.00 | 0.00 | - | 3 | 2 | 49.41% |
| DLTR221007P00160000 | 2022-09-12 1:50PM EDT | 160.00 | 14.61 | 17.30 | 18.00 | 0.00 | - | 1 | 0 | 63.48% |
| DLTR221007P00165000 | 2022-09-02 9:35AM EDT | 165.00 | 27.89 | 27.85 | 29.35 | 0.00 | - | 1 | 0 | 225.10% |
| DLTR221007P00170000 | 2022-08-31 9:30AM EDT | 170.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
