DLTR - Dollar Tree, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR230609C00100000 | 2023-05-25 9:35AM EDT | 100.00 | 32.35 | 29.75 | 30.45 | 0.00 | - | - | 0 | 141.60% |
| DLTR230609C00110000 | 2023-06-02 9:45AM EDT | 110.00 | 22.29 | 19.80 | 20.30 | 0.00 | - | 3 | 3 | 93.36% |
| DLTR230609C00115000 | 2023-05-30 12:59PM EDT | 115.00 | 24.43 | 14.95 | 15.45 | 0.00 | - | - | 1 | 81.54% |
| DLTR230609C00119000 | 2023-05-31 9:58AM EDT | 119.00 | 18.84 | 11.05 | 11.30 | 0.00 | - | - | 1 | 62.21% |
| DLTR230609C00120000 | 2023-05-30 12:59PM EDT | 120.00 | 19.45 | 10.05 | 10.40 | 0.00 | - | 1 | 0 | 59.86% |
| DLTR230609C00124000 | 2023-06-05 11:26AM EDT | 124.00 | 7.45 | 6.05 | 6.40 | 0.00 | - | 7 | 7 | 46.29% |
| DLTR230609C00125000 | 2023-06-01 12:16PM EDT | 125.00 | 5.55 | 5.10 | 5.30 | 0.00 | - | - | 16 | 38.14% |
| DLTR230609C00126000 | 2023-06-02 9:30AM EDT | 126.00 | 4.84 | 4.25 | 4.40 | 0.00 | - | 1 | 3 | 35.50% |
| DLTR230609C00127000 | 2023-06-05 2:12PM EDT | 127.00 | 4.30 | 3.35 | 3.45 | 0.00 | - | 20 | 18 | 31.01% |
| DLTR230609C00128000 | 2023-06-05 3:04PM EDT | 128.00 | 3.00 | 2.48 | 2.65 | 0.00 | - | 8 | 2 | 29.05% |
| DLTR230609C00129000 | 2023-06-06 10:20AM EDT | 129.00 | 2.06 | 1.77 | 1.86 | -0.23 | -10.04% | 3 | 30 | 25.98% |
| DLTR230609C00130000 | 2023-06-06 12:15PM EDT | 130.00 | 1.20 | 1.18 | 1.28 | -0.41 | -25.47% | 19 | 127 | 25.10% |
| DLTR230609C00131000 | 2023-06-06 12:13PM EDT | 131.00 | 0.77 | 0.75 | 0.80 | -0.33 | -30.00% | 113 | 101 | 23.88% |
| DLTR230609C00132000 | 2023-06-06 12:06PM EDT | 132.00 | 0.50 | 0.47 | 0.51 | -0.33 | -39.76% | 30 | 78 | 24.12% |
| DLTR230609C00133000 | 2023-06-06 11:18AM EDT | 133.00 | 0.45 | 0.27 | 0.31 | -0.03 | -6.25% | 42 | 134 | 24.37% |
| DLTR230609C00134000 | 2023-06-06 12:10PM EDT | 134.00 | 0.20 | 0.15 | 0.20 | -0.24 | -54.55% | 37 | 167 | 25.34% |
| DLTR230609C00135000 | 2023-06-06 12:13PM EDT | 135.00 | 0.10 | 0.08 | 0.13 | -0.13 | -56.52% | 47 | 233 | 26.37% |
| DLTR230609C00136000 | 2023-06-05 11:32AM EDT | 136.00 | 0.11 | 0.07 | 0.12 | -0.08 | -42.11% | 1 | 47 | 29.49% |
| DLTR230609C00137000 | 2023-06-06 12:02PM EDT | 137.00 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 2 | 378 | 31.84% |
| DLTR230609C00138000 | 2023-06-05 1:48PM EDT | 138.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 14 | 62 | 35.16% |
| DLTR230609C00139000 | 2023-06-05 3:26PM EDT | 139.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 248 | 160 | 42.38% |
| DLTR230609C00140000 | 2023-06-06 12:07PM EDT | 140.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 40 | 1,289 | 35.55% |
| DLTR230609C00141000 | 2023-06-06 10:53AM EDT | 141.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 20 | 270 | 41.99% |
| DLTR230609C00142000 | 2023-06-05 12:33PM EDT | 142.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 22 | 65 | 50.98% |
| DLTR230609C00143000 | 2023-06-05 3:45PM EDT | 143.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 42 | 43.75% |
| DLTR230609C00144000 | 2023-06-05 11:54AM EDT | 144.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 10 | 51 | 50.78% |
| DLTR230609C00145000 | 2023-06-06 10:58AM EDT | 145.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 76 | 53.52% |
| DLTR230609C00146000 | 2023-06-05 2:21PM EDT | 146.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 6 | 24 | 55.47% |
| DLTR230609C00147000 | 2023-06-05 2:21PM EDT | 147.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 14 | 58.20% |
| DLTR230609C00148000 | 2023-06-05 9:30AM EDT | 148.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 7 | 60.94% |
| DLTR230609C00149000 | 2023-06-05 11:54AM EDT | 149.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 10 | 16 | 63.67% |
| DLTR230609C00150000 | 2023-06-01 3:35PM EDT | 150.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 4 | 60 | 66.02% |
| DLTR230609C00152500 | 2023-05-31 3:54PM EDT | 152.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 10 | 31 | 72.46% |
| DLTR230609C00155000 | 2023-05-31 9:50AM EDT | 155.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 5 | 61 | 78.52% |
| DLTR230609C00157500 | 2023-05-30 1:49PM EDT | 157.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 67 | 83.59% |
| DLTR230609C00160000 | 2023-05-30 9:40AM EDT | 160.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 7 | 39 | 89.45% |
| DLTR230609C00162500 | 2023-05-31 1:08PM EDT | 162.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 49 | 62 | 94.92% |
| DLTR230609C00165000 | 2023-05-30 9:48AM EDT | 165.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 37 | 88.28% |
| DLTR230609C00167500 | 2023-06-02 10:04AM EDT | 167.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 95.31% |
| DLTR230609C00170000 | 2023-05-26 10:03AM EDT | 170.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 22 | 110.94% |
| DLTR230609C00172500 | 2023-05-25 10:04AM EDT | 172.50 | 0.10 | 0.00 | 0.12 | 0.00 | - | 4 | 6 | 116.41% |
| DLTR230609C00175000 | 2023-05-25 11:07AM EDT | 175.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 7 | 16 | 121.09% |
| DLTR230609C00177500 | 2023-05-23 1:11PM EDT | 177.50 | 0.49 | 0.00 | 0.12 | 0.00 | - | 10 | 13 | 126.17% |
| DLTR230609C00180000 | 2023-05-25 10:40AM EDT | 180.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 7 | 131.25% |
| DLTR230609C00182500 | 2023-05-23 9:30AM EDT | 182.50 | 0.47 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 135.94% |
| DLTR230609C00185000 | 2023-05-24 2:52PM EDT | 185.00 | 0.21 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 140.63% |
| DLTR230609C00190000 | 2023-05-26 10:03AM EDT | 190.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 149.22% |
| DLTR230609C00200000 | 2023-05-24 1:54PM EDT | 200.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | - | 1 | 166.41% |
| DLTR230609C00210000 | 2023-05-25 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 182.81% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR230609P00095000 | 2023-06-01 1:43PM EDT | 95.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 3 | 131.25% |
| DLTR230609P00105000 | 2023-05-30 11:00AM EDT | 105.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 6 | 93.36% |
| DLTR230609P00110000 | 2023-06-01 3:04PM EDT | 110.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 20 | 150 | 75.39% |
| DLTR230609P00115000 | 2023-06-05 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 50.78% |
| DLTR230609P00119000 | 2023-06-05 1:52PM EDT | 119.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 201 | 53.52% |
| DLTR230609P00120000 | 2023-06-05 11:12AM EDT | 120.00 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 8 | 238 | 42.97% |
| DLTR230609P00122000 | 2023-06-05 11:09AM EDT | 122.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 10 | 43 | 38.28% |
| DLTR230609P00123000 | 2023-06-06 11:29AM EDT | 123.00 | 0.08 | 0.04 | 0.12 | -0.05 | -38.46% | 2 | 7 | 33.59% |
| DLTR230609P00124000 | 2023-06-01 12:11PM EDT | 124.00 | 0.37 | 0.07 | 0.12 | 0.00 | - | - | 202 | 29.59% |
| DLTR230609P00125000 | 2023-06-06 11:41AM EDT | 125.00 | 0.11 | 0.11 | 0.15 | -0.09 | -45.00% | 6 | 257 | 27.05% |
| DLTR230609P00126000 | 2023-06-06 11:35AM EDT | 126.00 | 0.15 | 0.18 | 0.22 | -0.16 | -51.61% | 5 | 114 | 25.39% |
| DLTR230609P00127000 | 2023-06-06 11:05AM EDT | 127.00 | 0.24 | 0.28 | 0.33 | -0.22 | -47.83% | 1 | 95 | 23.83% |
| DLTR230609P00128000 | 2023-06-06 12:16PM EDT | 128.00 | 0.48 | 0.44 | 0.49 | -0.20 | -29.41% | 10 | 113 | 22.07% |
| DLTR230609P00129000 | 2023-06-06 12:20PM EDT | 129.00 | 0.73 | 0.70 | 0.75 | -0.04 | -5.19% | 39 | 134 | 20.70% |
| DLTR230609P00130000 | 2023-06-06 12:08PM EDT | 130.00 | 1.18 | 1.11 | 1.18 | -0.14 | -10.61% | 27 | 290 | 20.19% |
| DLTR230609P00131000 | 2023-06-06 12:20PM EDT | 131.00 | 1.69 | 1.68 | 1.76 | -0.18 | -9.63% | 59 | 94 | 19.83% |
| DLTR230609P00132000 | 2023-06-06 10:56AM EDT | 132.00 | 2.13 | 2.30 | 2.43 | +0.06 | +2.90% | 8 | 109 | 18.16% |
| DLTR230609P00133000 | 2023-06-05 3:39PM EDT | 133.00 | 3.17 | 3.10 | 3.25 | 0.00 | - | 37 | 99 | 16.50% |
| DLTR230609P00134000 | 2023-06-06 11:16AM EDT | 134.00 | 3.57 | 4.05 | 4.25 | -0.08 | -2.19% | 7 | 87 | 20.31% |
| DLTR230609P00135000 | 2023-06-06 10:34AM EDT | 135.00 | 4.81 | 4.95 | 5.20 | -0.25 | -4.94% | 18 | 111 | 20.12% |
| DLTR230609P00136000 | 2023-06-01 10:20AM EDT | 136.00 | 5.00 | 5.85 | 6.10 | 0.00 | - | - | 148 | 0.00% |
| DLTR230609P00137000 | 2023-06-05 3:44PM EDT | 137.00 | 6.44 | 6.75 | 7.25 | 0.00 | - | 1 | 14 | 30.76% |
| DLTR230609P00138000 | 2023-06-06 9:33AM EDT | 138.00 | 7.70 | 7.75 | 8.20 | +2.19 | +39.75% | 2 | 72 | 29.30% |
| DLTR230609P00139000 | 2023-06-05 2:03PM EDT | 139.00 | 8.76 | 8.85 | 9.15 | +0.41 | +4.91% | 5 | 34 | 0.00% |
| DLTR230609P00140000 | 2023-06-05 3:51PM EDT | 140.00 | 9.50 | 9.90 | 10.20 | 0.00 | - | 6 | 876 | 34.77% |
| DLTR230609P00141000 | 2023-06-01 9:32AM EDT | 141.00 | 8.51 | 10.85 | 11.05 | 0.00 | - | 5 | 5 | 0.00% |
| DLTR230609P00142000 | 2023-06-01 9:32AM EDT | 142.00 | 9.46 | 11.80 | 12.15 | 0.00 | - | 6 | 5 | 0.00% |
| DLTR230609P00143000 | 2023-06-05 3:46PM EDT | 143.00 | 12.33 | 12.70 | 13.30 | 0.00 | - | 1 | 8 | 53.81% |
| DLTR230609P00144000 | 2023-06-01 9:44AM EDT | 144.00 | 12.74 | 13.90 | 14.15 | 0.00 | - | 6 | 0 | 0.00% |
| DLTR230609P00145000 | 2023-06-05 9:30AM EDT | 145.00 | 11.73 | 14.85 | 15.15 | 0.00 | - | 2 | 1 | 0.00% |
| DLTR230609P00146000 | 2023-06-05 10:30AM EDT | 146.00 | 14.12 | 15.80 | 16.05 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR230609P00147000 | 2023-06-05 2:04PM EDT | 147.00 | 16.48 | 16.85 | 17.05 | 0.00 | - | 3 | 0 | 0.00% |
| DLTR230609P00148000 | 2023-06-05 2:04PM EDT | 148.00 | 17.45 | 17.75 | 18.05 | 0.00 | - | 6 | 0 | 0.00% |
| DLTR230609P00149000 | 2023-05-31 11:16AM EDT | 149.00 | 11.37 | 18.85 | 19.05 | 0.00 | - | 5 | 0 | 0.00% |
| DLTR230609P00150000 | 2023-05-31 11:16AM EDT | 150.00 | 12.35 | 19.80 | 20.20 | 0.00 | - | 5 | 0 | 60.55% |
| DLTR230609P00152500 | 2023-05-30 1:42PM EDT | 152.50 | 14.06 | 22.20 | 22.80 | 0.00 | - | 3 | 0 | 81.25% |
| DLTR230609P00155000 | 2023-06-05 10:09AM EDT | 155.00 | 22.20 | 24.75 | 25.30 | 0.00 | - | 3 | 0 | 87.89% |
| DLTR230609P00157500 | 2023-06-05 9:48AM EDT | 157.50 | 24.55 | 27.30 | 27.95 | 0.00 | - | 1 | 0 | 107.72% |
| DLTR230609P00160000 | 2023-05-25 3:03PM EDT | 160.00 | 20.25 | 29.85 | 30.35 | 0.00 | - | 7 | 0 | 106.06% |
| DLTR230609P00162500 | 2023-05-18 12:05PM EDT | 162.50 | 7.05 | 32.15 | 32.70 | 0.00 | - | 1 | 0 | 89.06% |
| DLTR230609P00165000 | 2023-05-25 9:43AM EDT | 165.00 | 34.14 | 34.85 | 35.15 | 0.00 | - | - | 0 | 0.00% |
| DLTR230609P00170000 | 2023-05-26 9:33AM EDT | 170.00 | 34.20 | 39.70 | 40.20 | 0.00 | - | 1 | 0 | 103.91% |
| DLTR230609P00182500 | 2023-05-26 9:33AM EDT | 182.50 | 46.85 | 52.25 | 52.85 | 0.00 | - | 1 | 0 | 158.20% |
© 2023 Yahoo. All rights reserved.