UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.62 +0.60 (+0.77%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,837.14 +279.03 (+0.71%) Bitcoin GBP
51,591.86 +3,263.95 (+6.75%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240517C00055000 | 2023-11-20 3:54PM EDT | 55.00 | 62.75 | 78.80 | 82.55 | 0.00 | - | - | 4 | 1,453.61% |
| DLTR240517C00060000 | 2023-11-24 11:17AM EDT | 60.00 | 59.05 | 75.80 | 80.45 | 0.00 | - | 1 | 4 | 1,441.60% |
| DLTR240517C00070000 | 2024-03-13 11:32AM EDT | 70.00 | 59.19 | 56.15 | 59.60 | 0.00 | - | 1 | 3 | 799.71% |
| DLTR240517C00075000 | 2024-02-15 10:46AM EDT | 75.00 | 68.95 | 51.25 | 55.20 | 0.00 | - | 5 | 12 | 741.02% |
| DLTR240517C00080000 | 2023-11-22 3:56PM EDT | 80.00 | 39.30 | 57.50 | 59.50 | 0.00 | - | 2 | 12 | 1,033.01% |
| DLTR240517C00085000 | 2023-11-27 11:31AM EDT | 85.00 | 36.65 | 57.50 | 59.85 | 0.00 | - | 2 | 8 | 1,116.02% |
| DLTR240517C00090000 | 2023-11-22 12:23PM EDT | 90.00 | 30.60 | 47.65 | 50.95 | 0.00 | - | 3 | 23 | 890.09% |
| DLTR240517C00095000 | 2023-12-05 12:27PM EDT | 95.00 | 37.49 | 43.80 | 45.80 | 0.00 | - | 3 | 23 | 826.47% |
| DLTR240517C00100000 | 2024-05-15 11:33AM EDT | 100.00 | 19.10 | 17.75 | 21.00 | 0.00 | - | 1 | 36 | 98.05% |
| DLTR240517C00105000 | 2024-04-22 10:42AM EDT | 105.00 | 17.68 | 12.65 | 15.90 | 0.00 | - | 2 | 5 | 157.08% |
| DLTR240517C00110000 | 2024-05-09 3:03PM EDT | 110.00 | 9.95 | 7.65 | 11.50 | 0.00 | - | 7 | 1,017 | 66.41% |
| DLTR240517C00111000 | 2024-04-30 9:39AM EDT | 111.00 | 8.35 | 6.65 | 10.40 | 0.00 | - | - | 5 | 57.81% |
| DLTR240517C00112000 | 2024-05-07 9:30AM EDT | 112.00 | 8.90 | 5.65 | 9.30 | 0.00 | - | 1 | 2 | 114.84% |
| DLTR240517C00113000 | 2024-05-03 10:58AM EDT | 113.00 | 8.45 | 4.50 | 7.10 | 0.00 | - | 3 | 12 | 70.17% |
| DLTR240517C00114000 | 2024-05-06 10:13AM EDT | 114.00 | 7.15 | 3.80 | 6.25 | 0.00 | - | 1 | 7 | 67.82% |
| DLTR240517C00115000 | 2024-05-09 3:03PM EDT | 115.00 | 5.35 | 3.55 | 5.80 | 0.00 | - | 7 | 144 | 75.78% |
| DLTR240517C00116000 | 2024-05-13 10:59AM EDT | 116.00 | 5.85 | 1.86 | 4.70 | 0.00 | - | 1 | 23 | 64.60% |
| DLTR240517C00117000 | 2024-05-09 10:51AM EDT | 117.00 | 4.15 | 2.67 | 3.50 | 0.00 | - | 3 | 11 | 50.68% |
| DLTR240517C00118000 | 2024-05-15 11:12AM EDT | 118.00 | 1.92 | 2.19 | 2.33 | -0.09 | -4.48% | 3 | 79 | 37.35% |
| DLTR240517C00119000 | 2024-05-15 1:59PM EDT | 119.00 | 1.40 | 1.52 | 1.65 | -0.05 | -3.45% | 11 | 409 | 34.82% |
| DLTR240517C00120000 | 2024-05-15 12:50PM EDT | 120.00 | 0.97 | 1.03 | 1.13 | -0.05 | -4.90% | 89 | 607 | 33.69% |
| DLTR240517C00121000 | 2024-05-15 11:22AM EDT | 121.00 | 0.61 | 0.63 | 0.72 | -0.10 | -14.08% | 22 | 365 | 32.52% |
| DLTR240517C00122000 | 2024-05-15 2:15PM EDT | 122.00 | 0.38 | 0.35 | 0.50 | -0.10 | -26.32% | 8 | 287 | 33.84% |
| DLTR240517C00123000 | 2024-05-15 1:22PM EDT | 123.00 | 0.20 | 0.21 | 0.28 | -0.09 | -31.03% | 25 | 673 | 32.67% |
| DLTR240517C00124000 | 2024-05-14 2:02PM EDT | 124.00 | 0.17 | 0.12 | 0.19 | -0.04 | -19.05% | 1 | 1,200 | 34.18% |
| DLTR240517C00125000 | 2024-05-15 1:36PM EDT | 125.00 | 0.07 | 0.05 | 0.11 | -0.07 | -50.00% | 29 | 1,228 | 34.28% |
| DLTR240517C00126000 | 2024-05-15 10:03AM EDT | 126.00 | 0.07 | 0.03 | 0.11 | -0.03 | -30.00% | 31 | 163 | 38.67% |
| DLTR240517C00127000 | 2024-05-15 11:54AM EDT | 127.00 | 0.06 | 0.00 | 0.11 | -0.02 | -25.00% | 1 | 100 | 42.97% |
| DLTR240517C00128000 | 2024-05-14 1:40PM EDT | 128.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 139 | 47.27% |
| DLTR240517C00129000 | 2024-05-13 10:19AM EDT | 129.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 50.39% |
| DLTR240517C00130000 | 2024-05-15 11:41AM EDT | 130.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 12 | 1,043 | 53.32% |
| DLTR240517C00131000 | 2024-05-14 12:48PM EDT | 131.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 536 | 514 | 50.78% |
| DLTR240517C00132000 | 2024-05-15 10:56AM EDT | 132.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 1 | 30 | 53.52% |
| DLTR240517C00134000 | 2024-05-13 11:31AM EDT | 134.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 2 | 7 | 117.38% |
| DLTR240517C00135000 | 2024-05-15 1:16PM EDT | 135.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 10 | 1,435 | 65.23% |
| DLTR240517C00136000 | 2024-05-02 9:55AM EDT | 136.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 26 | 105.47% |
| DLTR240517C00137000 | 2024-05-13 12:59PM EDT | 137.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 11 | 109.77% |
| DLTR240517C00140000 | 2024-05-15 1:32PM EDT | 140.00 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 2 | 1,376 | 80.08% |
| DLTR240517C00145000 | 2024-05-14 11:25AM EDT | 145.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 997 | 93.36% |
| DLTR240517C00150000 | 2024-05-13 11:52AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,241 | 87.50% |
| DLTR240517C00155000 | 2024-04-30 10:59AM EDT | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 450 | 96.88% |
| DLTR240517C00160000 | 2024-05-13 12:23PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 106.25% |
| DLTR240517C00165000 | 2024-03-19 3:56PM EDT | 165.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 127 | 158.98% |
| DLTR240517C00170000 | 2024-04-11 3:22PM EDT | 170.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 87 | 190.23% |
| DLTR240517C00175000 | 2024-04-01 9:58AM EDT | 175.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 3 | 19 | 203.13% |
| DLTR240517C00180000 | 2024-04-10 10:27AM EDT | 180.00 | 0.10 | 0.00 | 1.88 | 0.00 | - | 1 | 33 | 288.28% |
| DLTR240517C00185000 | 2024-04-04 11:20AM EDT | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 192.97% |
| DLTR240517C00190000 | 2024-03-11 1:59PM EDT | 190.00 | 0.67 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 275.59% |
| DLTR240517C00195000 | 2024-02-22 12:42PM EDT | 195.00 | 0.33 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 224.22% |
| DLTR240517C00200000 | 2024-03-12 3:15PM EDT | 200.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 317.38% |
| DLTR240517C00210000 | 2024-03-13 12:21PM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 340.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240517P00055000 | 2023-12-01 12:10PM EDT | 55.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 19 | 364.06% |
| DLTR240517P00060000 | 2024-03-13 9:32AM EDT | 60.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 323.44% |
| DLTR240517P00065000 | 2024-01-04 3:59PM EDT | 65.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 102 | 54 | 300.00% |
| DLTR240517P00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 252.34% |
| DLTR240517P00075000 | 2024-04-22 12:20PM EDT | 75.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 239.84% |
| DLTR240517P00080000 | 2024-04-09 10:54AM EDT | 80.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 178.13% |
| DLTR240517P00085000 | 2024-05-10 3:14PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 64 | 143.75% |
| DLTR240517P00090000 | 2024-05-13 9:41AM EDT | 90.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 30 | 186 | 121.88% |
| DLTR240517P00095000 | 2024-05-09 1:50PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 421 | 466 | 103.13% |
| DLTR240517P00100000 | 2024-05-14 2:52PM EDT | 100.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 6 | 263 | 87.50% |
| DLTR240517P00105000 | 2024-05-14 3:27PM EDT | 105.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 4 | 354 | 67.19% |
| DLTR240517P00108000 | 2024-05-15 9:52AM EDT | 108.00 | 0.04 | 0.02 | 0.11 | -0.08 | -66.67% | 3 | 7 | 57.62% |
| DLTR240517P00109000 | 2024-05-09 3:17PM EDT | 109.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 3 | 5 | 51.56% |
| DLTR240517P00110000 | 2024-05-15 2:11PM EDT | 110.00 | 0.04 | 0.01 | 0.11 | -0.03 | -42.86% | 3 | 2,093 | 53.61% |
| DLTR240517P00111000 | 2024-05-10 2:33PM EDT | 111.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 9 | 20 | 50.39% |
| DLTR240517P00112000 | 2024-05-15 11:11AM EDT | 112.00 | 0.09 | 0.00 | 0.14 | -0.02 | -18.18% | 1 | 104 | 46.19% |
| DLTR240517P00113000 | 2024-05-14 3:33PM EDT | 113.00 | 0.14 | 0.02 | 0.11 | 0.00 | - | 34 | 109 | 38.87% |
| DLTR240517P00114000 | 2024-05-15 11:11AM EDT | 114.00 | 0.15 | 0.08 | 0.11 | -0.05 | -25.00% | 56 | 263 | 33.79% |
| DLTR240517P00115000 | 2024-05-14 3:38PM EDT | 115.00 | 0.20 | 0.12 | 0.17 | -0.12 | -37.50% | 2 | 1,454 | 32.13% |
| DLTR240517P00116000 | 2024-05-14 3:27PM EDT | 116.00 | 0.48 | 0.19 | 0.27 | 0.00 | - | 11 | 810 | 30.66% |
| DLTR240517P00117000 | 2024-05-15 2:10PM EDT | 117.00 | 0.42 | 0.33 | 0.43 | -0.30 | -41.67% | 103 | 384 | 29.40% |
| DLTR240517P00118000 | 2024-05-15 2:07PM EDT | 118.00 | 0.72 | 0.60 | 0.66 | -0.28 | -28.00% | 126 | 507 | 27.88% |
| DLTR240517P00119000 | 2024-05-15 11:21AM EDT | 119.00 | 1.30 | 0.90 | 1.01 | -0.10 | -7.14% | 274 | 376 | 26.66% |
| DLTR240517P00120000 | 2024-05-15 2:10PM EDT | 120.00 | 1.56 | 1.37 | 1.50 | -0.39 | -20.00% | 42 | 1,319 | 25.64% |
| DLTR240517P00121000 | 2024-05-15 2:09PM EDT | 121.00 | 2.12 | 1.91 | 2.14 | -0.38 | -15.20% | 17 | 381 | 24.76% |
| DLTR240517P00122000 | 2024-05-14 10:38AM EDT | 122.00 | 2.76 | 2.55 | 2.96 | 0.00 | - | 20 | 163 | 25.68% |
| DLTR240517P00123000 | 2024-05-14 10:17AM EDT | 123.00 | 2.76 | 3.20 | 4.25 | 0.00 | - | 1 | 35 | 41.70% |
| DLTR240517P00124000 | 2024-05-15 2:07PM EDT | 124.00 | 4.53 | 3.55 | 5.20 | -0.07 | -1.52% | 1 | 186 | 46.24% |
| DLTR240517P00125000 | 2024-05-15 9:31AM EDT | 125.00 | 5.84 | 5.00 | 7.30 | -1.36 | -18.89% | 3 | 2,545 | 50.20% |
| DLTR240517P00126000 | 2024-05-03 3:54PM EDT | 126.00 | 5.65 | 4.90 | 8.45 | 0.00 | - | 2 | 5 | 96.68% |
| DLTR240517P00127000 | 2024-04-22 9:56AM EDT | 127.00 | 5.80 | 6.40 | 9.15 | 0.00 | - | - | 4 | 94.82% |
| DLTR240517P00128000 | 2024-04-26 9:36AM EDT | 128.00 | 7.20 | 7.65 | 9.70 | 0.00 | - | 1 | 1 | 87.01% |
| DLTR240517P00129000 | 2024-04-22 11:01AM EDT | 129.00 | 7.45 | 8.50 | 10.95 | 0.00 | - | - | 1 | 101.07% |
| DLTR240517P00130000 | 2024-05-14 9:42AM EDT | 130.00 | 8.76 | 8.90 | 11.40 | 0.00 | - | 1 | 261 | 87.11% |
| DLTR240517P00133000 | 2024-04-30 10:53AM EDT | 133.00 | 15.05 | 12.20 | 15.40 | 0.00 | - | - | 0 | 64.45% |
| DLTR240517P00135000 | 2024-05-13 3:31PM EDT | 135.00 | 14.90 | 14.00 | 17.25 | 0.00 | - | 8 | 43 | 144.63% |
| DLTR240517P00136000 | 2024-05-14 9:55AM EDT | 136.00 | 15.10 | 15.00 | 18.45 | 0.00 | - | 1 | 0 | 58.59% |
| DLTR240517P00140000 | 2024-05-13 10:21AM EDT | 140.00 | 18.30 | 19.00 | 22.35 | 0.00 | - | 2 | 8 | 173.73% |
| DLTR240517P00145000 | 2024-04-12 9:36AM EDT | 145.00 | 15.71 | 22.70 | 25.75 | 0.00 | - | 1 | 0 | 93.36% |
| DLTR240517P00150000 | 2024-05-13 12:02PM EDT | 150.00 | 29.00 | 29.00 | 32.45 | 0.00 | - | 3 | 6 | 95.31% |
| DLTR240517P00155000 | 2024-03-13 3:03PM EDT | 155.00 | 25.60 | 29.00 | 31.70 | 0.00 | - | 362 | 0 | 0.00% |
| DLTR240517P00160000 | 2024-04-04 12:28PM EDT | 160.00 | 26.20 | 37.20 | 41.25 | 0.00 | - | 1 | 0 | 198.93% |
| DLTR240517P00165000 | 2024-04-09 11:33AM EDT | 165.00 | 37.54 | 42.85 | 46.90 | 0.00 | - | 1 | 0 | 255.76% |
| DLTR240517P00210000 | 2024-04-02 3:29PM EDT | 210.00 | 76.41 | 88.40 | 91.85 | 0.00 | - | - | 0 | 380.27% |
© 2024 Yahoo. All rights reserved.