DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR180427C000750002018-03-29 11:48PM EDT75.0019.9818.0022.500.00-500.00%
DLTR180427C000820002018-03-12 10:38AM EDT82.0011.9012.2014.000.00-6110.00%
DLTR180427C000840002018-03-13 4:53PM EDT84.0011.9011.2011.600.00-1300.00%
DLTR180427C000860002018-04-04 4:18PM EDT86.0010.209.8013.900.00-1176.17%
DLTR180427C000875002018-04-20 11:44PM EDT87.5010.379.4011.000.00-1057.62%
DLTR180427C000920002018-03-10 12:44AM EDT92.004.004.104.500.00-100.00%
DLTR180427C000925002018-04-10 1:11PM EDT92.507.255.105.400.00-92742.38%
DLTR180427C000930002018-04-17 11:16AM EDT93.006.154.505.500.00-1858.69%
DLTR180427C000935002018-04-03 9:58AM EDT93.503.905.305.600.00-202067.09%
DLTR180427C000940002018-04-06 10:29AM EDT94.006.005.706.00-0.60-9.09%13085.21%
DLTR180427C000945002018-04-02 11:47AM EDT94.502.504.404.900.00-61563.87%
DLTR180427C000950002018-04-18 11:37AM EDT95.006.202.903.400.00-135641.02%
DLTR180427C000960002018-04-05 11:33AM EDT96.005.253.904.600.00-12175.56%
DLTR180427C000970002018-04-18 9:51AM EDT97.004.701.651.850.00-214634.23%
DLTR180427C000975002018-04-20 3:04PM EDT97.501.361.401.55-2.54-65.13%42733.37%
DLTR180427C000980002018-04-20 1:38PM EDT98.001.191.151.30-2.35-66.38%14433.06%
DLTR180427C000985002018-04-20 1:27PM EDT98.500.900.951.05-0.70-43.75%141432.18%
DLTR180427C000990002018-04-20 12:16PM EDT99.000.800.750.90-0.74-48.05%47132.96%
DLTR180427C001000002018-04-20 2:17PM EDT100.000.500.450.60-0.25-33.33%396732.91%
DLTR180427C001010002018-04-20 12:30PM EDT101.000.300.200.35-0.37-55.22%149431.79%
DLTR180427C001020002018-04-20 3:40PM EDT102.000.200.100.20-0.81-80.20%136831.35%
DLTR180427C001030002018-04-19 9:30AM EDT103.000.400.000.150.00-32333.59%
DLTR180427C001040002018-04-20 11:44PM EDT104.000.100.000.100.00-1634.57%
DLTR180427C001050002018-04-20 10:02AM EDT105.000.050.000.10-0.19-79.17%13738.67%
DLTR180427C001060002018-04-13 11:58PM EDT106.000.300.000.150.00-7746.29%
DLTR180427C001100002018-03-13 4:53PM EDT110.000.150.050.200.00-2059.57%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR180427P000840002018-04-20 10:02AM EDT84.000.050.000.10-0.47-90.38%1262.50%
DLTR180427P000890002018-04-20 10:02AM EDT89.000.100.000.10-1.05-91.30%1446.88%
DLTR180427P000915002018-04-13 11:44PM EDT91.500.550.400.600.00-111154.59%
DLTR180427P000920002018-04-17 10:27AM EDT92.000.190.150.250.00-31341.31%
DLTR180427P000940002018-04-16 9:43AM EDT94.000.900.350.450.00-54637.01%
DLTR180427P000945002018-04-17 2:54PM EDT94.500.350.400.550.00-71236.72%
DLTR180427P000950002018-04-20 12:30PM EDT95.000.650.500.65+0.20+44.44%83835.99%
DLTR180427P000960002018-04-20 12:31PM EDT96.000.950.750.90+0.30+46.15%113234.47%
DLTR180427P000965002018-04-20 2:49PM EDT96.501.040.901.10-0.61-36.97%34634.72%
DLTR180427P000975002018-04-20 2:11PM EDT97.501.451.301.45+0.35+31.82%5432.52%
DLTR180427P000980002018-04-20 3:29PM EDT98.001.801.551.75+0.70+63.64%243233.30%
DLTR180427P000990002018-04-20 1:54PM EDT99.002.322.152.30+0.77+49.68%131032.03%
DLTR180427P001000002018-04-20 11:40AM EDT100.003.202.803.10+0.69+27.49%73934.52%
DLTR180427P001010002018-04-20 11:45PM EDT101.004.003.603.90-1.10-36.67%2835.30%
DLTR180427P001020002018-04-19 12:13PM EDT102.004.304.204.800.00-31037.70%