Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426C00110000 | 2024-04-19 3:17PM EDT | 110.00 | 12.24 | 11.30 | 13.65 | 0.00 | - | 2 | 2 | 68.16% |
| DLTR240426C00113000 | 2024-04-19 3:17PM EDT | 113.00 | 9.28 | 7.65 | 10.30 | 0.00 | - | 4 | 1 | 94.14% |
| DLTR240426C00115000 | 2024-03-19 12:13PM EDT | 115.00 | 13.36 | 7.10 | 8.15 | 0.00 | - | 1 | 1 | 53.52% |
| DLTR240426C00116000 | 2024-04-22 10:31AM EDT | 116.00 | 6.00 | 4.70 | 7.20 | 0.00 | - | 1 | 2 | 70.12% |
| DLTR240426C00117000 | 2024-04-22 10:39AM EDT | 117.00 | 5.30 | 4.60 | 6.45 | 0.00 | - | 1 | 5 | 70.70% |
| DLTR240426C00119000 | 2024-04-23 9:45AM EDT | 119.00 | 3.35 | 3.45 | 3.65 | 0.00 | - | 3 | 7 | 31.40% |
| DLTR240426C00120000 | 2024-04-23 1:30PM EDT | 120.00 | 2.67 | 2.61 | 2.77 | 0.00 | - | 21 | 22 | 28.81% |
| DLTR240426C00121000 | 2024-04-24 10:38AM EDT | 121.00 | 1.43 | 1.80 | 1.94 | -0.61 | -29.90% | 24 | 35 | 25.93% |
| DLTR240426C00122000 | 2024-04-24 11:35AM EDT | 122.00 | 1.26 | 1.21 | 1.30 | -0.24 | -16.00% | 41 | 173 | 25.24% |
| DLTR240426C00123000 | 2024-04-24 9:53AM EDT | 123.00 | 0.80 | 0.70 | 0.75 | -0.22 | -21.57% | 8 | 192 | 23.49% |
| DLTR240426C00124000 | 2024-04-24 11:13AM EDT | 124.00 | 0.36 | 0.38 | 0.43 | -0.11 | -23.40% | 47 | 117 | 23.73% |
| DLTR240426C00125000 | 2024-04-24 11:39AM EDT | 125.00 | 0.21 | 0.19 | 0.22 | -0.06 | -22.22% | 40 | 184 | 23.63% |
| DLTR240426C00126000 | 2024-04-24 11:20AM EDT | 126.00 | 0.12 | 0.09 | 0.12 | -0.07 | -36.84% | 3 | 127 | 24.51% |
| DLTR240426C00127000 | 2024-04-24 11:28AM EDT | 127.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 1 | 76 | 25.98% |
| DLTR240426C00128000 | 2024-04-23 3:59PM EDT | 128.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 58 | 27.15% |
| DLTR240426C00129000 | 2024-04-24 11:00AM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 29.49% |
| DLTR240426C00130000 | 2024-04-24 11:01AM EDT | 130.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 157 | 33.20% |
| DLTR240426C00131000 | 2024-04-23 3:07PM EDT | 131.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 151 | 55.18% |
| DLTR240426C00132000 | 2024-04-24 11:11AM EDT | 132.00 | 0.01 | 0.00 | 0.97 | -0.02 | -40.00% | 2 | 301 | 71.29% |
| DLTR240426C00133000 | 2024-04-19 11:41AM EDT | 133.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 7 | 112 | 64.06% |
| DLTR240426C00134000 | 2024-04-23 3:07PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 40.63% |
| DLTR240426C00135000 | 2024-04-19 2:28PM EDT | 135.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 342 | 62.89% |
| DLTR240426C00136000 | 2024-04-19 9:35AM EDT | 136.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 76.66% |
| DLTR240426C00137000 | 2024-04-19 2:25PM EDT | 137.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 80.66% |
| DLTR240426C00138000 | 2024-04-09 10:10AM EDT | 138.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 84.67% |
| DLTR240426C00139000 | 2024-04-17 1:01PM EDT | 139.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 31 | 88.57% |
| DLTR240426C00140000 | 2024-04-23 12:51PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 25.00% |
| DLTR240426C00141000 | 2024-04-15 12:42PM EDT | 141.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 96.29% |
| DLTR240426C00142000 | 2024-04-11 3:55PM EDT | 142.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 99.90% |
| DLTR240426C00143000 | 2024-04-16 3:20PM EDT | 143.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 103.61% |
| DLTR240426C00144000 | 2024-04-04 11:04AM EDT | 144.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 4 | 32 | 107.23% |
| DLTR240426C00145000 | 2024-04-04 2:18PM EDT | 145.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 6 | 53 | 110.74% |
| DLTR240426C00146000 | 2024-04-15 9:34AM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 50.00% |
| DLTR240426C00148000 | 2024-04-01 2:25PM EDT | 148.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 121.29% |
| DLTR240426C00149000 | 2024-04-17 1:01PM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| DLTR240426C00150000 | 2024-04-17 2:44PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
| DLTR240426C00152500 | 2024-04-04 3:48PM EDT | 152.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 136.13% |
| DLTR240426C00155000 | 2024-04-03 11:11AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| DLTR240426C00157500 | 2024-04-05 9:30AM EDT | 157.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 151.95% |
| DLTR240426C00160000 | 2024-03-13 10:07AM EDT | 160.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 11 | 171.68% |
| DLTR240426C00165000 | 2024-03-07 4:54PM EDT | 165.00 | 3.54 | 0.00 | 0.10 | 0.00 | - | - | 14 | 138.28% |
| DLTR240426C00167500 | 2024-03-14 11:00AM EDT | 167.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 194.34% |
| DLTR240426C00170000 | 2024-03-12 3:47PM EDT | 170.00 | 1.81 | 0.00 | 0.05 | 0.00 | - | - | 2 | 139.06% |
| DLTR240426C00175000 | 2024-03-13 11:37AM EDT | 175.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 106 | 110 | 247.95% |
| DLTR240426C00190000 | 2024-03-13 1:40PM EDT | 190.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 9 | 253.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426P00075000 | 2024-03-13 1:07PM EDT | 75.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | - | 1 | 225.78% |
| DLTR240426P00095000 | 2024-03-18 2:58PM EDT | 95.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 159.38% |
| DLTR240426P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| DLTR240426P00105000 | 2024-04-01 9:53AM EDT | 105.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 255 | 105.27% |
| DLTR240426P00110000 | 2024-04-19 10:44AM EDT | 110.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 49 | 314 | 66.60% |
| DLTR240426P00111000 | 2024-04-22 10:48AM EDT | 111.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 15 | 22 | 62.50% |
| DLTR240426P00112000 | 2024-04-18 3:57PM EDT | 112.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 46.09% |
| DLTR240426P00113000 | 2024-04-23 3:59PM EDT | 113.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 8 | 43.75% |
| DLTR240426P00114000 | 2024-04-23 10:17AM EDT | 114.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 76 | 39.84% |
| DLTR240426P00115000 | 2024-04-22 12:48PM EDT | 115.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 16 | 152 | 35.55% |
| DLTR240426P00116000 | 2024-04-24 9:41AM EDT | 116.00 | 0.09 | 0.02 | 0.05 | +0.01 | +12.50% | 1 | 61 | 32.62% |
| DLTR240426P00117000 | 2024-04-23 10:32AM EDT | 117.00 | 0.12 | 0.04 | 0.08 | -0.05 | -29.41% | 8 | 22 | 31.06% |
| DLTR240426P00118000 | 2024-04-24 10:25AM EDT | 118.00 | 0.14 | 0.08 | 0.11 | +0.03 | +27.27% | 3 | 280 | 28.32% |
| DLTR240426P00119000 | 2024-04-24 11:16AM EDT | 119.00 | 0.16 | 0.15 | 0.19 | -0.11 | -40.74% | 18 | 234 | 27.05% |
| DLTR240426P00120000 | 2024-04-24 11:16AM EDT | 120.00 | 0.30 | 0.29 | 0.33 | -0.04 | -11.76% | 72 | 165 | 25.98% |
| DLTR240426P00121000 | 2024-04-24 11:39AM EDT | 121.00 | 0.48 | 0.51 | 0.56 | -0.11 | -18.64% | 54 | 119 | 25.15% |
| DLTR240426P00122000 | 2024-04-24 11:43AM EDT | 122.00 | 0.81 | 0.87 | 0.93 | -0.09 | -10.00% | 19 | 173 | 24.81% |
| DLTR240426P00123000 | 2024-04-23 1:58PM EDT | 123.00 | 1.86 | 1.35 | 1.42 | +0.34 | +22.37% | 2 | 67 | 23.98% |
| DLTR240426P00124000 | 2024-04-23 1:19PM EDT | 124.00 | 2.34 | 1.98 | 2.19 | 0.00 | - | 15 | 57 | 26.66% |
| DLTR240426P00125000 | 2024-04-23 3:11PM EDT | 125.00 | 3.20 | 2.77 | 3.55 | 0.00 | - | 2 | 99 | 43.46% |
| DLTR240426P00126000 | 2024-04-24 9:58AM EDT | 126.00 | 4.80 | 3.15 | 4.50 | +1.01 | +26.65% | 1 | 73 | 49.27% |
| DLTR240426P00127000 | 2024-04-22 10:54AM EDT | 127.00 | 5.03 | 3.70 | 6.55 | 0.00 | - | 1 | 32 | 83.84% |
| DLTR240426P00128000 | 2024-04-22 11:40AM EDT | 128.00 | 6.05 | 5.10 | 7.55 | 0.00 | - | 2 | 19 | 56.79% |
| DLTR240426P00129000 | 2024-04-22 10:54AM EDT | 129.00 | 7.27 | 6.20 | 8.10 | 0.00 | - | 1 | 15 | 56.40% |
| DLTR240426P00130000 | 2024-04-23 3:12PM EDT | 130.00 | 7.76 | 6.65 | 9.15 | 0.00 | - | 2 | 11 | 50.59% |
| DLTR240426P00131000 | 2024-04-18 1:21PM EDT | 131.00 | 8.19 | 7.60 | 10.20 | 0.00 | - | 1 | 1 | 55.18% |
| DLTR240426P00132000 | 2024-04-19 3:33PM EDT | 132.00 | 10.10 | 8.35 | 11.50 | 0.00 | - | 10 | 1 | 61.13% |
| DLTR240426P00133000 | 2024-04-19 9:36AM EDT | 133.00 | 10.86 | 9.85 | 12.55 | 0.00 | - | 2 | 0 | 79.00% |
| DLTR240426P00134000 | 2024-04-17 9:44AM EDT | 134.00 | 9.24 | 10.50 | 13.25 | 0.00 | - | 6 | 0 | 66.70% |
| DLTR240426P00135000 | 2024-04-23 12:25PM EDT | 135.00 | 12.35 | 11.75 | 14.15 | 0.00 | - | 1 | 0 | 75.68% |
| DLTR240426P00136000 | 2024-04-17 1:42PM EDT | 136.00 | 13.55 | 12.50 | 15.55 | 0.00 | - | 38 | 0 | 84.38% |
| DLTR240426P00137000 | 2024-04-19 3:14PM EDT | 137.00 | 15.20 | 13.50 | 16.35 | 0.00 | - | 1 | 0 | 82.42% |
| DLTR240426P00138000 | 2024-04-17 2:26PM EDT | 138.00 | 15.20 | 14.50 | 17.40 | 0.00 | - | 53 | 0 | 88.18% |
| DLTR240426P00139000 | 2024-04-01 11:36AM EDT | 139.00 | 4.85 | 15.50 | 18.50 | 0.00 | - | 4 | 0 | 95.41% |
| DLTR240426P00140000 | 2024-03-25 9:30AM EDT | 140.00 | 13.66 | 17.05 | 19.05 | 0.00 | - | 1 | 0 | 102.54% |
| DLTR240426P00141000 | 2024-03-15 12:42PM EDT | 141.00 | 14.13 | 13.95 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240426P00143000 | 2024-03-20 9:33AM EDT | 143.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240426P00145000 | 2024-03-12 2:34PM EDT | 145.00 | 5.11 | 12.70 | 16.05 | 0.00 | - | - | 1 | 0.00% |
| DLTR240426P00148000 | 2024-03-19 9:30AM EDT | 148.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240426P00150000 | 2024-03-13 11:06AM EDT | 150.00 | 22.80 | 21.25 | 23.75 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.