DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR180126C000950002018-01-12 11:51PM EST95.0014.9017.5022.200.00-11201.47%
DLTR180126C000960002018-01-19 11:52PM EST96.0016.3516.5021.000.00-88187.21%
DLTR180126C000980002017-12-26 11:38AM EST98.0012.069.3010.900.00-240.00%
DLTR180126C001000002018-01-22 9:32AM EST100.0014.1713.7015.80-0.03-0.21%24114.94%
DLTR180126C001010002018-01-19 11:52PM EST101.0012.6011.7016.000.00-21151.47%
DLTR180126C001030002017-12-22 11:50PM EST103.007.807.607.900.00-660.00%
DLTR180126C001040002018-01-12 2:57PM EST104.0010.7410.7011.60+4.18+63.72%8857.62%
DLTR180126C001050002018-01-22 12:59PM EST105.009.459.4010.30+1.35+16.67%1663.18%
DLTR180126C001060002017-12-27 10:28AM EST106.004.403.303.800.00-180.00%
DLTR180126C001070002018-01-12 9:33AM EST107.006.757.5010.60+3.55+110.94%12081.01%
DLTR180126C001080002018-01-18 2:09PM EST108.004.806.507.200.00-306742.77%
DLTR180126C001090002018-01-22 2:51PM EST109.005.105.306.40-0.30-5.56%506746.88%
DLTR180126C001100002018-01-22 12:58PM EST110.004.524.505.40+1.07+31.01%1010941.26%
DLTR180126C001110002018-01-22 2:38PM EST111.003.323.804.50+0.22+7.10%13238.77%
DLTR180126C001130002018-01-22 1:48PM EST113.002.042.452.65-0.01-0.49%27629.74%
DLTR180126C001140002018-01-22 2:41PM EST114.001.281.801.95-0.48-27.27%263528.86%
DLTR180126C001150002018-01-22 3:54PM EST115.000.951.101.30-0.14-12.84%2213926.86%
DLTR180126C001160002018-01-22 12:59PM EST116.000.620.700.90-0.19-23.46%149127.64%
DLTR180126C001170002018-01-12 11:51PM EST117.001.000.901.100.00-3039.84%
DLTR180126C001180002018-01-19 11:09AM EST118.000.250.250.40-0.10-28.57%1929.15%
DLTR180126C001190002018-01-19 1:28PM EST119.000.150.100.35-0.10-40.00%2133.11%
DLTR180126C001200002018-01-03 3:49PM EST120.000.060.100.300.00-211636.43%
DLTR180126C001210002018-01-22 8:11PM EST121.000.050.000.150.00-1034.18%
DLTR180126C001220002018-01-22 8:11PM EST122.000.050.000.050.00-1030.66%
DLTR180126C001250002017-12-18 1:45PM EST125.000.100.000.200.00-2253.32%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR180126P000960002018-01-08 9:45AM EST96.000.230.000.650.00-12111.82%
DLTR180126P000965002017-12-15 11:50PM EST96.500.700.650.850.00-130134.28%
DLTR180126P000970002018-01-03 3:50PM EST97.000.360.050.300.00-1393.95%
DLTR180126P000975002018-01-05 11:45PM EST97.500.300.100.500.00-1111102.25%
DLTR180126P000980002018-01-12 11:52PM EST98.000.100.000.100.00-181872.27%
DLTR180126P000990002017-12-22 11:50PM EST99.000.750.450.600.00-100108.40%
DLTR180126P001000002018-01-19 10:11AM EST100.000.050.000.25-0.21-80.77%103475.00%
DLTR180126P001010002018-01-05 11:44AM EST101.000.380.200.45-0.54-58.70%13586.13%
DLTR180126P001020002018-01-19 10:33AM EST102.000.050.000.150.00-13160.35%
DLTR180126P001030002018-01-19 1:54PM EST103.000.040.000.15-0.41-91.11%55956.25%
DLTR180126P001040002018-01-22 3:49PM EST104.000.030.000.05-0.02-40.00%62148.63%
DLTR180126P001050002018-01-19 10:11AM EST105.000.100.000.15-0.05-33.33%107554.79%
DLTR180126P001060002018-01-19 3:11PM EST106.000.050.000.15-0.19-79.17%65650.20%
DLTR180126P001070002018-01-11 10:36AM EST107.001.020.150.300.00-53050.20%
DLTR180126P001080002018-01-19 2:50PM EST108.000.100.050.15-0.28-73.68%1514640.92%
DLTR180126P001090002018-01-22 3:09PM EST109.000.120.050.15-0.08-40.00%332436.23%
DLTR180126P001100002018-01-22 11:05AM EST110.000.200.100.25-0.44-68.75%23836.18%
DLTR180126P001110002018-01-22 3:11PM EST111.000.350.200.30-0.10-22.22%467132.72%
DLTR180126P001120002018-01-22 3:45PM EST112.000.400.300.50-0.40-50.00%12933.11%
DLTR180126P001130002018-01-22 2:22PM EST113.000.850.500.75+0.15+21.43%197532.67%
DLTR180126P001140002018-01-19 3:43PM EST114.001.050.951.20-1.32-55.70%861634.72%
DLTR180126P001150002018-01-22 10:30AM EST115.001.801.151.30+0.29+19.21%1064527.30%
DLTR180126P001160002018-01-12 11:52PM EST116.002.952.352.600.00-10042.97%
DLTR180126P001220002018-01-19 11:53PM EST122.009.306.707.600.00-1057.57%