Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240802C00097000 | 2024-07-24 11:30AM EDT | 97.00 | 7.30 | 5.30 | 7.95 | 0.00 | - | 2 | 2 | 61.77% |
| DLTR240802C00098000 | 2024-07-11 9:31AM EDT | 98.00 | 6.15 | 6.00 | 8.20 | 0.00 | - | - | 1 | 59.67% |
| DLTR240802C00099000 | 2024-07-26 3:06PM EDT | 99.00 | 5.05 | 5.15 | 5.60 | -0.95 | -15.83% | 5 | 11 | 42.09% |
| DLTR240802C00100000 | 2024-07-26 10:05AM EDT | 100.00 | 4.50 | 4.30 | 5.15 | -0.76 | -14.45% | 1 | 31 | 48.83% |
| DLTR240802C00102000 | 2024-07-25 3:54PM EDT | 102.00 | 2.60 | 2.97 | 3.20 | 0.00 | - | 5 | 5 | 36.82% |
| DLTR240802C00103000 | 2024-07-26 3:36PM EDT | 103.00 | 2.38 | 2.27 | 2.53 | -0.13 | -5.18% | 567 | 28 | 35.55% |
| DLTR240802C00104000 | 2024-07-26 2:58PM EDT | 104.00 | 1.73 | 1.77 | 1.99 | -0.28 | -13.93% | 73 | 61 | 35.25% |
| DLTR240802C00105000 | 2024-07-26 2:54PM EDT | 105.00 | 1.38 | 1.33 | 1.52 | +0.13 | +10.40% | 47 | 216 | 34.82% |
| DLTR240802C00106000 | 2024-07-26 3:35PM EDT | 106.00 | 1.00 | 0.94 | 1.36 | +0.06 | +6.38% | 40 | 189 | 38.72% |
| DLTR240802C00107000 | 2024-07-26 2:50PM EDT | 107.00 | 0.75 | 0.64 | 1.99 | -0.03 | -3.85% | 14 | 189 | 56.64% |
| DLTR240802C00108000 | 2024-07-26 3:45PM EDT | 108.00 | 0.47 | 0.44 | 0.79 | -0.28 | -37.33% | 60 | 207 | 38.72% |
| DLTR240802C00109000 | 2024-07-26 2:48PM EDT | 109.00 | 0.40 | 0.29 | 0.50 | -0.07 | -14.89% | 47 | 118 | 36.52% |
| DLTR240802C00110000 | 2024-07-26 3:03PM EDT | 110.00 | 0.23 | 0.20 | 1.03 | -0.02 | -8.00% | 25 | 228 | 53.96% |
| DLTR240802C00111000 | 2024-07-25 10:41AM EDT | 111.00 | 0.17 | 0.13 | 0.33 | -0.22 | -56.41% | 1 | 29 | 39.60% |
| DLTR240802C00112000 | 2024-07-26 3:14PM EDT | 112.00 | 0.16 | 0.05 | 0.34 | -0.42 | -72.41% | 2 | 61 | 43.70% |
| DLTR240802C00113000 | 2024-07-25 11:26AM EDT | 113.00 | 0.17 | 0.04 | 0.16 | 0.00 | - | 1 | 45 | 39.36% |
| DLTR240802C00114000 | 2024-07-26 11:33AM EDT | 114.00 | 0.13 | 0.03 | 0.17 | +0.04 | +44.44% | 1 | 31 | 43.07% |
| DLTR240802C00115000 | 2024-07-26 2:55PM EDT | 115.00 | 0.05 | 0.01 | 0.44 | -0.02 | -28.57% | 2 | 81 | 58.20% |
| DLTR240802C00116000 | 2024-07-19 10:05AM EDT | 116.00 | 0.40 | 0.01 | 1.30 | 0.00 | - | 1 | 0 | 69.14% |
| DLTR240802C00117000 | 2024-07-22 10:34AM EDT | 117.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | - | 1 | 57.03% |
| DLTR240802C00118000 | 2024-07-22 9:47AM EDT | 118.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | - | 6 | 59.86% |
| DLTR240802C00119000 | 2024-07-26 2:21PM EDT | 119.00 | 0.05 | 0.00 | 1.28 | -0.02 | -28.57% | 6 | 5 | 79.30% |
| DLTR240802C00120000 | 2024-07-23 9:44AM EDT | 120.00 | 0.25 | 0.00 | 1.08 | 0.00 | - | 1 | 1 | 79.00% |
| DLTR240802C00121000 | 2024-07-18 10:10AM EDT | 121.00 | 0.18 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 86.23% |
| DLTR240802C00125000 | 2024-07-22 9:47AM EDT | 125.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 5 | 98.68% |
| DLTR240802C00130000 | 2024-07-18 10:10AM EDT | 130.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 113.57% |
| DLTR240802C00135000 | 2024-07-16 11:51AM EDT | 135.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 8 | 127.34% |
| DLTR240802C00140000 | 2024-07-15 9:39AM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 96.88% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240802P00075000 | 2024-06-26 10:56AM EDT | 75.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | - | 13 | 96.88% |
| DLTR240802P00080000 | 2024-07-15 11:47AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 78.13% |
| DLTR240802P00085000 | 2024-07-26 3:26PM EDT | 85.00 | 0.01 | - | 0.07 | -0.03 | -75.00% | 2 | - | 71.09% |
| DLTR240802P00089000 | 2024-07-26 10:15AM EDT | 89.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 2 | 18 | 61.91% |
| DLTR240802P00090000 | 2024-07-24 2:14PM EDT | 90.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 2 | 120 | 51.37% |
| DLTR240802P00091000 | 2024-07-25 1:12PM EDT | 91.00 | 0.05 | 0.02 | 0.14 | +0.04 | +400.00% | 5 | 171 | 50.98% |
| DLTR240802P00092000 | 2024-07-26 3:25PM EDT | 92.00 | 0.05 | 0.03 | 0.45 | -0.04 | -44.44% | 6 | 17 | 59.08% |
| DLTR240802P00093000 | 2024-07-25 2:45PM EDT | 93.00 | 0.12 | 0.03 | 0.15 | 0.00 | - | 4 | 6 | 49.61% |
| DLTR240802P00094000 | 2024-07-25 2:46PM EDT | 94.00 | 0.17 | 0.04 | 0.16 | +0.01 | +6.25% | 1 | 46 | 46.29% |
| DLTR240802P00095000 | 2024-07-26 11:39AM EDT | 95.00 | 0.31 | 0.10 | 0.14 | +0.19 | +158.33% | 4 | 18 | 41.21% |
| DLTR240802P00096000 | 2024-07-25 3:15PM EDT | 96.00 | 0.25 | 0.11 | 0.17 | -0.04 | -13.79% | 1 | 47 | 39.06% |
| DLTR240802P00097000 | 2024-07-26 3:43PM EDT | 97.00 | 0.22 | 0.18 | 0.22 | -0.13 | -37.14% | 4 | 52 | 37.40% |
| DLTR240802P00098000 | 2024-07-26 1:38PM EDT | 98.00 | 0.30 | 0.07 | 0.40 | -0.23 | -43.40% | 12 | 49 | 39.55% |
| DLTR240802P00099000 | 2024-07-26 12:14PM EDT | 99.00 | 0.29 | 0.20 | 0.53 | -0.37 | -56.06% | 2 | 5,027 | 38.48% |
| DLTR240802P00100000 | 2024-07-26 1:34PM EDT | 100.00 | 0.63 | 0.44 | 0.60 | -0.47 | -42.73% | 253 | 5,350 | 35.01% |
| DLTR240802P00101000 | 2024-07-26 11:18AM EDT | 101.00 | 0.92 | 0.62 | 0.82 | -0.33 | -26.40% | 3 | 68 | 34.33% |
| DLTR240802P00102000 | 2024-07-26 3:53PM EDT | 102.00 | 1.26 | 0.97 | 1.12 | -0.54 | -30.00% | 29 | 23 | 33.99% |
| DLTR240802P00103000 | 2024-07-26 3:59PM EDT | 103.00 | 1.50 | 1.33 | 1.48 | -0.59 | -28.23% | 63 | 107 | 33.40% |
| DLTR240802P00104000 | 2024-07-26 2:49PM EDT | 104.00 | 2.17 | 1.78 | 1.94 | -0.38 | -14.90% | 13 | 57 | 33.15% |
| DLTR240802P00105000 | 2024-07-26 3:58PM EDT | 105.00 | 2.61 | 2.30 | 2.49 | +0.01 | +0.38% | 250 | 64 | 33.06% |
| DLTR240802P00106000 | 2024-07-26 1:28PM EDT | 106.00 | 3.10 | 2.83 | 3.20 | -0.45 | -12.68% | 4 | 62 | 34.42% |
| DLTR240802P00107000 | 2024-07-26 11:58AM EDT | 107.00 | 4.06 | 3.45 | 3.90 | +0.46 | +12.78% | 3 | 68 | 34.38% |
| DLTR240802P00108000 | 2024-07-24 9:39AM EDT | 108.00 | 4.86 | 3.95 | 4.75 | +1.98 | +68.75% | 1 | 56 | 36.28% |
| DLTR240802P00109000 | 2024-07-25 9:34AM EDT | 109.00 | 4.85 | 5.05 | 6.50 | 0.00 | - | 1 | 64 | 57.42% |
| DLTR240802P00110000 | 2024-07-23 2:32PM EDT | 110.00 | 3.45 | 4.75 | 8.00 | 0.00 | - | 11 | 26 | 72.83% |
| DLTR240802P00111000 | 2024-07-22 9:36AM EDT | 111.00 | 4.15 | 5.65 | 8.75 | 0.00 | - | 1 | 2 | 72.95% |
| DLTR240802P00112000 | 2024-07-22 9:36AM EDT | 112.00 | 4.85 | 7.20 | 9.10 | 0.00 | - | 2 | 26 | 63.23% |
| DLTR240802P00114000 | 2024-07-03 10:34AM EDT | 114.00 | 10.20 | 8.55 | 12.25 | +2.28 | +28.79% | 1 | 3 | 50.49% |
| DLTR240802P00115000 | 2024-07-03 10:34AM EDT | 115.00 | 8.95 | 9.55 | 13.30 | 0.00 | - | 8 | 8 | 54.98% |
| DLTR240802P00118000 | 2024-07-12 3:04PM EDT | 118.00 | 10.75 | 12.60 | 16.15 | 0.00 | - | - | 1 | 62.60% |
© 2024 Yahoo. All rights reserved.