DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR190621C000700002019-06-11 3:49PM EDT70.0036.5036.3040.500.00-1010417.38%
DLTR190621C000850002019-06-07 11:24AM EDT85.0026.0721.4025.700.00--1117.97%
DLTR190621C000900002019-06-07 9:39AM EDT90.0013.0016.6020.700.00-37113.67%
DLTR190621C000925002019-06-06 1:23PM EDT92.5010.1015.7016.400.00-21281.25%
DLTR190621C000930002019-05-31 11:18AM EDT93.007.6714.7016.200.00--1139.84%
DLTR190621C000940002019-06-07 3:14PM EDT94.009.0014.2014.600.00-1184.38%
DLTR190621C000950002019-06-07 3:42PM EDT95.007.9913.2013.600.00-118678.91%
DLTR190621C000960002019-06-18 3:43PM EDT96.0013.6012.1012.700.00-59185.25%
DLTR190621C000970002019-06-07 9:44AM EDT97.006.7110.7012.300.00-1156116.02%
DLTR190621C000975002019-05-31 11:24AM EDT97.504.1010.6011.300.00-66084.38%
DLTR190621C000980002019-06-03 9:49AM EDT98.004.7010.2010.500.00-251200.00%
DLTR190621C000985002019-06-05 10:05AM EDT98.503.409.7010.000.00-102980.00%
DLTR190621C000990002019-06-17 2:44PM EDT99.009.779.209.600.00-11123158.01%
DLTR190621C000995002019-05-31 11:38AM EDT99.502.858.709.000.00-92340.00%
DLTR190621C001000002019-06-19 10:11AM EDT100.008.378.208.50-1.13-11.89%42330.00%
DLTR190621C001010002019-06-12 12:57PM EDT101.006.727.207.500.00-52840.00%
DLTR190621C001020002019-06-19 9:44AM EDT102.006.456.206.60+0.45+7.50%142542.19%
DLTR190621C001030002019-06-19 10:08AM EDT103.005.355.305.70-1.25-18.94%537544.04%
DLTR190621C001040002019-06-18 3:18PM EDT104.005.554.304.600.00-21,27831.35%
DLTR190621C001050002019-06-19 12:08PM EDT105.003.583.303.60-1.33-27.09%2365225.78%
DLTR190621C001060002019-06-17 12:24PM EDT106.003.782.452.700.00-201,93625.00%
DLTR190621C001070002019-06-19 10:52AM EDT107.001.961.651.85-0.49-20.00%3048823.10%
DLTR190621C001080002019-06-19 11:38AM EDT108.001.401.051.15-0.54-27.84%5134022.27%
DLTR190621C001090002019-06-19 11:30AM EDT109.000.800.550.65-0.53-39.85%7317422.22%
DLTR190621C001100002019-06-19 11:53AM EDT110.000.370.250.35-0.38-50.67%621,66422.95%
DLTR190621C001110002019-06-19 11:04AM EDT111.000.110.050.15-0.29-72.50%97922.46%
DLTR190621C001120002019-06-19 11:04AM EDT112.000.010.000.10-0.11-91.67%14725.49%
DLTR190621C001130002019-06-18 12:26PM EDT113.000.100.000.050.00-1526.56%
DLTR190621C001140002019-06-17 11:40AM EDT114.000.100.000.050.00-2331.06%
DLTR190621C001150002019-06-18 2:15PM EDT115.000.050.000.050.00-16567135.35%
DLTR190621C001180002019-06-17 12:14AM EDT118.000.02-0.050.00--347.85%
DLTR190621C001200002019-05-23 1:46PM EDT120.000.100.000.050.00-71,11650.39%
DLTR190621C001250002019-05-29 9:31AM EDT125.000.030.000.050.00-22667.19%
DLTR190621C001300002019-06-07 11:24AM EDT130.000.150.000.050.00-1383.59%
DLTR190621C001350002019-06-07 11:24AM EDT135.000.200.000.050.00--198.44%
DLTR190621C001550002019-06-07 11:24AM EDT155.000.05-0.050.00--1163.28%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR190621P000700002019-05-30 12:51PM EDT70.000.02-0.050.00--5204.69%
DLTR190621P000750002019-05-29 9:30AM EDT75.000.10-0.050.00--2175.78%
DLTR190621P000800002019-05-30 3:44PM EDT80.000.100.000.050.00-1311135.94%
DLTR190621P000850002019-06-12 3:05PM EDT85.000.020.000.050.00-2470110.94%
DLTR190621P000900002019-06-14 10:37AM EDT90.000.030.000.050.00-1069187.50%
DLTR190621P000925002019-06-11 9:30AM EDT92.500.190.000.050.00-104276.56%
DLTR190621P000930002019-06-11 9:30AM EDT93.000.050.000.050.00-32074.22%
DLTR190621P000935002019-05-30 9:36AM EDT93.501.050.000.050.00-53671.88%
DLTR190621P000940002019-06-05 3:37PM EDT94.000.350.000.050.00-66869.53%
DLTR190621P000950002019-06-19 9:42AM EDT95.000.030.000.05-0.05-62.50%1047564.84%
DLTR190621P000960002019-06-12 9:41AM EDT96.000.050.000.050.00-16460.55%
DLTR190621P000970002019-06-05 2:52PM EDT97.000.800.000.050.00-27556.25%
DLTR190621P000975002019-06-11 9:30AM EDT97.500.310.000.050.00-1063653.91%
DLTR190621P000980002019-06-11 9:39AM EDT98.000.190.000.050.00-14851.56%
DLTR190621P000985002019-06-10 12:47PM EDT98.500.290.000.050.00-67854.69%
DLTR190621P000990002019-06-10 9:52AM EDT99.000.450.000.050.00-18652.34%
DLTR190621P000995002019-06-07 11:31AM EDT99.500.600.000.050.00-569350.00%
DLTR190621P001000002019-06-19 9:42AM EDT100.000.080.000.05+0.04+100.00%1078647.46%
DLTR190621P001010002019-06-17 9:30AM EDT101.000.050.000.100.00-126548.63%
DLTR190621P001020002019-06-13 12:45PM EDT102.000.150.000.100.00-213943.16%
DLTR190621P001030002019-06-17 10:24AM EDT103.000.060.000.150.00-38041.41%
DLTR190621P001040002019-06-13 12:05PM EDT104.000.300.000.100.00-1216932.13%
DLTR190621P001050002019-06-19 10:19AM EDT105.000.150.050.15+0.03+25.00%181529.49%
DLTR190621P001060002019-06-19 11:12AM EDT106.000.150.150.25-0.10-40.00%155527.54%
DLTR190621P001070002019-06-19 10:21AM EDT107.000.450.350.45+0.20+80.00%710026.56%
DLTR190621P001080002019-06-19 10:44AM EDT108.000.850.700.80-0.12-12.37%610426.42%
DLTR190621P001090002019-06-19 12:20PM EDT109.001.151.201.30+0.60+109.09%297226.37%
DLTR190621P001100002019-06-19 9:43AM EDT110.002.191.852.00+1.04+90.43%1612927.78%
DLTR190621P001110002019-06-19 10:26AM EDT111.003.102.702.85+1.25+67.57%1530.76%
DLTR190621P001150002019-06-07 11:09AM EDT115.0014.106.306.900.00-6058.50%
DLTR190621P001200002019-05-21 12:07PM EDT120.0020.2011.3012.200.00--076.56%