Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR230210C00130000 | 2023-01-20 3:20PM EST | 130.00 | 18.75 | 19.40 | 20.80 | 0.00 | - | 5 | 5 | 59.18% |
| DLTR230210C00135000 | 2023-01-23 1:47PM EST | 135.00 | 17.00 | 14.50 | 15.90 | 0.00 | - | 5 | 5 | 50.39% |
| DLTR230210C00137000 | 2023-01-19 9:30AM EST | 137.00 | 7.20 | 12.55 | 13.65 | 0.00 | - | - | 3 | 57.57% |
| DLTR230210C00139000 | 2023-01-30 3:44PM EST | 139.00 | 10.60 | 10.60 | 11.90 | 0.00 | - | 1 | 2 | 56.23% |
| DLTR230210C00140000 | 2023-02-03 2:24PM EST | 140.00 | 10.80 | 9.85 | 10.75 | -6.74 | -38.43% | 1 | 5 | 49.68% |
| DLTR230210C00141000 | 2023-01-05 10:59AM EST | 141.00 | 5.55 | 8.85 | 9.80 | 0.00 | - | - | 2 | 47.19% |
| DLTR230210C00142000 | 2023-02-03 3:08PM EST | 142.00 | 8.55 | 8.20 | 8.85 | +1.60 | +23.02% | 2 | 72 | 44.56% |
| DLTR230210C00143000 | 2023-01-30 2:54PM EST | 143.00 | 7.50 | 7.20 | 7.85 | 0.00 | - | 3 | 24 | 40.92% |
| DLTR230210C00144000 | 2023-02-03 3:18PM EST | 144.00 | 7.05 | 6.30 | 7.00 | +2.80 | +65.88% | 2 | 30 | 39.65% |
| DLTR230210C00145000 | 2023-02-03 2:44PM EST | 145.00 | 6.65 | 5.45 | 6.20 | -1.65 | -19.88% | 1 | 53 | 38.75% |
| DLTR230210C00146000 | 2023-02-03 3:54PM EST | 146.00 | 5.35 | 4.65 | 5.15 | +0.75 | +16.30% | 1 | 17 | 33.84% |
| DLTR230210C00147000 | 2023-02-01 12:48PM EST | 147.00 | 5.14 | 4.00 | 4.40 | 0.00 | - | 1 | 12 | 32.91% |
| DLTR230210C00148000 | 2023-02-03 2:07PM EST | 148.00 | 4.30 | 3.40 | 3.60 | -1.87 | -30.31% | 4 | 75 | 30.76% |
| DLTR230210C00149000 | 2023-02-03 3:51PM EST | 149.00 | 2.85 | 2.78 | 2.98 | -5.72 | -66.74% | 2 | 44 | 30.25% |
| DLTR230210C00150000 | 2023-02-03 3:58PM EST | 150.00 | 2.50 | 2.15 | 2.42 | -5.20 | -67.53% | 73 | 43 | 29.76% |
| DLTR230210C00152500 | 2023-02-03 3:59PM EST | 152.50 | 1.35 | 1.13 | 1.35 | -3.80 | -73.79% | 60 | 324 | 29.08% |
| DLTR230210C00155000 | 2023-02-03 3:40PM EST | 155.00 | 0.68 | 0.56 | 0.68 | -3.32 | -83.00% | 88 | 98 | 28.74% |
| DLTR230210C00157500 | 2023-02-03 3:50PM EST | 157.50 | 0.28 | 0.19 | 0.34 | -1.79 | -86.47% | 103 | 517 | 29.35% |
| DLTR230210C00160000 | 2023-02-03 3:59PM EST | 160.00 | 0.03 | 0.04 | 0.17 | -0.95 | -96.94% | 23 | 21 | 30.37% |
| DLTR230210C00162500 | 2023-02-02 3:29PM EST | 162.50 | 0.58 | 0.02 | 0.15 | 0.00 | - | 6 | 12 | 34.96% |
| DLTR230210C00165000 | 2023-02-03 1:20PM EST | 165.00 | 0.05 | 0.01 | 0.06 | -0.17 | -77.27% | 3 | 19 | 34.28% |
| DLTR230210C00167500 | 2023-02-03 12:09PM EST | 167.50 | 0.04 | 0.00 | 0.12 | -0.27 | -87.10% | 2 | 3 | 43.36% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR230210P00125000 | 2023-02-01 12:07PM EST | 125.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 3 | 113 | 60.35% |
| DLTR230210P00128000 | 2023-01-17 11:12AM EST | 128.00 | 0.33 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 52.73% |
| DLTR230210P00129000 | 2023-01-23 1:37PM EST | 129.00 | 0.18 | 0.01 | 0.12 | 0.00 | - | 6 | 5 | 51.76% |
| DLTR230210P00130000 | 2023-02-03 12:09PM EST | 130.00 | 0.05 | 0.01 | 0.11 | -0.05 | -50.00% | 1 | 30 | 53.71% |
| DLTR230210P00132000 | 2023-01-20 3:00PM EST | 132.00 | 0.32 | 0.01 | 0.13 | 0.00 | - | 4 | 4 | 50.20% |
| DLTR230210P00133000 | 2023-01-26 1:07PM EST | 133.00 | 0.17 | 0.02 | 0.16 | 0.00 | - | 10 | 12 | 49.61% |
| DLTR230210P00134000 | 2023-01-23 1:01PM EST | 134.00 | 0.24 | 0.02 | 0.17 | 0.00 | - | 5 | 10 | 47.66% |
| DLTR230210P00135000 | 2023-02-01 12:07PM EST | 135.00 | 0.16 | 0.03 | 0.20 | 0.00 | - | 3 | 9 | 46.48% |
| DLTR230210P00136000 | 2023-01-26 2:38PM EST | 136.00 | 0.26 | 0.04 | 0.23 | 0.00 | - | 13 | 15 | 45.22% |
| DLTR230210P00137000 | 2023-01-20 10:59AM EST | 137.00 | 1.15 | 0.02 | 0.25 | 0.00 | - | 1 | 10 | 43.26% |
| DLTR230210P00138000 | 2023-01-17 11:00AM EST | 138.00 | 1.31 | 0.03 | 0.29 | 0.00 | - | 2 | 7 | 41.94% |
| DLTR230210P00139000 | 2023-01-24 3:56PM EST | 139.00 | 1.15 | 0.11 | 0.20 | 0.00 | - | 26 | 110 | 35.84% |
| DLTR230210P00140000 | 2023-02-03 1:21PM EST | 140.00 | 0.16 | 0.12 | 0.25 | -0.25 | -60.98% | 1 | 27 | 34.96% |
| DLTR230210P00141000 | 2023-02-03 3:35PM EST | 141.00 | 0.27 | 0.17 | 0.32 | -1.15 | -80.99% | 11 | 52 | 34.28% |
| DLTR230210P00142000 | 2023-02-03 3:56PM EST | 142.00 | 0.31 | 0.28 | 0.50 | -0.14 | -31.11% | 110 | 6 | 35.74% |
| DLTR230210P00143000 | 2023-01-27 11:04AM EST | 143.00 | 1.01 | 0.36 | 0.50 | 0.00 | - | 1 | 25 | 32.52% |
| DLTR230210P00144000 | 2023-02-03 1:57PM EST | 144.00 | 0.44 | 0.41 | 0.59 | +0.04 | +10.00% | 30 | 13 | 30.96% |
| DLTR230210P00145000 | 2023-02-03 2:17PM EST | 145.00 | 0.66 | 0.58 | 0.91 | +0.31 | +88.57% | 18 | 64 | 32.91% |
| DLTR230210P00146000 | 2023-02-02 2:07PM EST | 146.00 | 0.18 | 0.75 | 0.99 | 0.00 | - | 3 | 62 | 30.20% |
| DLTR230210P00147000 | 2023-02-03 3:38PM EST | 147.00 | 1.18 | 0.95 | 1.23 | +0.95 | +413.04% | 30 | 82 | 29.40% |
| DLTR230210P00148000 | 2023-02-03 3:41PM EST | 148.00 | 1.33 | 1.34 | 1.59 | -1.44 | -51.99% | 4 | 81 | 29.49% |
| DLTR230210P00149000 | 2023-02-03 3:23PM EST | 149.00 | 1.74 | 1.71 | 1.94 | +1.40 | +411.76% | 5 | 38 | 28.66% |
| DLTR230210P00150000 | 2023-02-03 3:43PM EST | 150.00 | 2.02 | 2.14 | 2.39 | +1.44 | +248.28% | 30 | 116 | 28.30% |
| DLTR230210P00152500 | 2023-02-03 3:56PM EST | 152.50 | 3.40 | 3.55 | 3.85 | +2.28 | +203.57% | 65 | 65 | 27.88% |
| DLTR230210P00155000 | 2023-02-03 3:58PM EST | 155.00 | 5.32 | 5.20 | 5.70 | +3.76 | +241.03% | 330 | 23 | 27.54% |
| DLTR230210P00157500 | 2023-02-03 3:14PM EST | 157.50 | 7.50 | 7.25 | 8.30 | +4.40 | +141.94% | 2 | 183 | 37.16% |
© 2023 Yahoo. All rights reserved.
