Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240503C00100000 | 2024-04-01 9:39AM EDT | 100.00 | 36.45 | 20.40 | 23.80 | 0.00 | - | 5 | 2 | 91.31% |
| DLTR240503C00117000 | 2024-04-24 11:39AM EDT | 117.00 | 6.00 | 5.00 | 6.30 | 0.00 | - | 10 | 10 | 51.88% |
| DLTR240503C00119000 | 2024-04-25 11:02AM EDT | 119.00 | 3.35 | 2.88 | 4.60 | +0.58 | +20.94% | 1 | 16 | 45.65% |
| DLTR240503C00120000 | 2024-04-26 11:38AM EDT | 120.00 | 3.05 | 2.62 | 2.86 | +0.27 | +9.71% | 2 | 14 | 27.88% |
| DLTR240503C00122000 | 2024-04-26 3:59PM EDT | 122.00 | 1.60 | 1.55 | 1.61 | 0.00 | - | 61 | 80 | 25.78% |
| DLTR240503C00123000 | 2024-04-26 3:30PM EDT | 123.00 | 1.37 | 1.11 | 1.15 | +0.16 | +13.22% | 111 | 127 | 25.24% |
| DLTR240503C00124000 | 2024-04-26 3:36PM EDT | 124.00 | 0.90 | 0.76 | 0.83 | -0.06 | -6.25% | 31 | 122 | 25.49% |
| DLTR240503C00125000 | 2024-04-26 3:18PM EDT | 125.00 | 0.67 | 0.50 | 0.57 | +0.04 | +6.35% | 23 | 162 | 25.44% |
| DLTR240503C00126000 | 2024-04-26 3:28PM EDT | 126.00 | 0.48 | 0.32 | 0.41 | +0.08 | +20.00% | 46 | 244 | 26.12% |
| DLTR240503C00127000 | 2024-04-26 3:29PM EDT | 127.00 | 0.31 | 0.20 | 0.29 | -0.20 | -39.22% | 45 | 100 | 26.71% |
| DLTR240503C00128000 | 2024-04-26 3:29PM EDT | 128.00 | 0.20 | 0.13 | 0.16 | +0.04 | +25.00% | 7 | 25 | 25.68% |
| DLTR240503C00129000 | 2024-04-26 3:10PM EDT | 129.00 | 0.13 | 0.08 | 0.11 | +0.01 | +8.33% | 5 | 43 | 26.37% |
| DLTR240503C00130000 | 2024-04-23 3:32PM EDT | 130.00 | 0.14 | 0.05 | 0.08 | 0.00 | - | 13 | 40 | 27.34% |
| DLTR240503C00131000 | 2024-04-26 2:39PM EDT | 131.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 2 | 9 | 28.32% |
| DLTR240503C00132000 | 2024-04-22 12:24PM EDT | 132.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 85 | 29.88% |
| DLTR240503C00133000 | 2024-04-18 9:38AM EDT | 133.00 | 0.28 | 0.01 | 0.04 | 0.00 | - | 1 | 64 | 31.06% |
| DLTR240503C00134000 | 2024-04-26 12:15PM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 28 | 33.20% |
| DLTR240503C00135000 | 2024-04-22 11:00AM EDT | 135.00 | 0.05 | 0.00 | 0.77 | 0.00 | - | 3 | 130 | 54.69% |
| DLTR240503C00136000 | 2024-04-17 2:23PM EDT | 136.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 57.23% |
| DLTR240503C00137000 | 2024-04-15 2:09PM EDT | 137.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 54.69% |
| DLTR240503C00138000 | 2024-04-22 11:50AM EDT | 138.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 57.28% |
| DLTR240503C00139000 | 2024-04-15 2:09PM EDT | 139.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 59.86% |
| DLTR240503C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | - | 0 | 62.31% |
| DLTR240503C00141000 | 2024-04-01 2:27PM EDT | 141.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 64.75% |
| DLTR240503C00142000 | 2024-04-09 1:58PM EDT | 142.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 67.19% |
| DLTR240503C00144000 | 2024-04-15 1:28PM EDT | 144.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 78.22% |
| DLTR240503C00145000 | 2024-04-11 10:44AM EDT | 145.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 86.08% |
| DLTR240503C00150000 | 2024-04-09 10:45AM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 153 | 92.48% |
| DLTR240503C00152500 | 2024-03-28 10:04AM EDT | 152.50 | 0.27 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 78.13% |
| DLTR240503C00155000 | 2024-04-01 10:36AM EDT | 155.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.61% |
| DLTR240503C00165000 | 2024-04-01 11:18AM EDT | 165.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240503P00105000 | 2024-04-25 12:48PM EDT | 105.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 7 | 10 | 83.98% |
| DLTR240503P00110000 | 2024-04-24 12:25PM EDT | 110.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 2 | 43 | 37.70% |
| DLTR240503P00112000 | 2024-04-26 1:43PM EDT | 112.00 | 0.06 | 0.04 | 0.08 | -0.07 | -53.85% | 2 | 19 | 33.59% |
| DLTR240503P00113000 | 2024-04-26 2:57PM EDT | 113.00 | 0.07 | 0.06 | 0.10 | -0.26 | -78.79% | 3 | 17 | 32.03% |
| DLTR240503P00114000 | 2024-04-26 11:09AM EDT | 114.00 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 50 | 17 | 29.49% |
| DLTR240503P00115000 | 2024-04-25 3:58PM EDT | 115.00 | 0.22 | 0.13 | 0.16 | 0.00 | - | 1 | 23 | 28.71% |
| DLTR240503P00117000 | 2024-04-26 12:20PM EDT | 117.00 | 0.27 | 0.28 | 0.38 | -0.16 | -37.21% | 11 | 113 | 28.32% |
| DLTR240503P00118000 | 2024-04-26 3:06PM EDT | 118.00 | 0.35 | 0.42 | 0.52 | -0.40 | -53.33% | 15 | 51 | 27.30% |
| DLTR240503P00119000 | 2024-04-26 3:42PM EDT | 119.00 | 0.54 | 0.62 | 0.72 | -0.40 | -42.55% | 31 | 200 | 26.49% |
| DLTR240503P00120000 | 2024-04-26 3:56PM EDT | 120.00 | 0.97 | 0.87 | 1.00 | -0.21 | -17.80% | 41 | 111 | 25.95% |
| DLTR240503P00121000 | 2024-04-26 3:59PM EDT | 121.00 | 1.32 | 1.25 | 1.30 | -0.37 | -21.89% | 164 | 60 | 24.51% |
| DLTR240503P00122000 | 2024-04-26 3:59PM EDT | 122.00 | 1.69 | 1.70 | 1.84 | -0.22 | -11.52% | 54 | 3,290 | 25.34% |
| DLTR240503P00123000 | 2024-04-26 1:14PM EDT | 123.00 | 1.92 | 2.26 | 2.35 | -1.13 | -37.05% | 139 | 113 | 24.32% |
| DLTR240503P00124000 | 2024-04-26 11:15AM EDT | 124.00 | 2.81 | 2.92 | 3.05 | -0.49 | -14.85% | 11 | 42 | 24.81% |
| DLTR240503P00125000 | 2024-04-26 3:56PM EDT | 125.00 | 3.65 | 3.25 | 4.15 | -0.67 | -15.51% | 11 | 66 | 31.35% |
| DLTR240503P00126000 | 2024-04-25 1:14PM EDT | 126.00 | 5.35 | 3.55 | 4.95 | +0.15 | +2.88% | 1 | 37 | 32.03% |
| DLTR240503P00127000 | 2024-04-25 3:30PM EDT | 127.00 | 5.85 | 4.85 | 6.25 | 0.00 | - | 10 | 48 | 42.09% |
| DLTR240503P00128000 | 2024-04-23 9:46AM EDT | 128.00 | 6.40 | 5.30 | 6.85 | 0.00 | - | 11 | 51 | 37.82% |
| DLTR240503P00129000 | 2024-04-26 11:53AM EDT | 129.00 | 6.75 | 6.10 | 8.65 | -0.15 | -2.17% | 2 | 4 | 58.06% |
| DLTR240503P00130000 | 2024-04-17 2:30PM EDT | 130.00 | 6.25 | 6.95 | 10.00 | 0.00 | - | 20 | 22 | 68.75% |
| DLTR240503P00131000 | 2024-04-09 12:38PM EDT | 131.00 | 5.49 | 7.55 | 10.30 | 0.00 | - | 3 | 7 | 58.98% |
| DLTR240503P00132000 | 2024-04-09 2:49PM EDT | 132.00 | 5.45 | 8.40 | 12.00 | 0.00 | - | 200 | 49 | 76.90% |
| DLTR240503P00133000 | 2024-04-24 2:21PM EDT | 133.00 | 11.95 | 9.40 | 13.00 | 0.00 | - | 15 | 6 | 80.84% |
| DLTR240503P00134000 | 2024-04-24 2:21PM EDT | 134.00 | 13.45 | 10.40 | 14.00 | 0.00 | - | 22 | 6 | 84.67% |
| DLTR240503P00136000 | 2024-04-05 9:33AM EDT | 136.00 | 6.90 | 12.60 | 16.00 | 0.00 | - | 1 | 0 | 92.04% |
| DLTR240503P00140000 | 2024-04-02 11:09AM EDT | 140.00 | 7.55 | 16.30 | 20.00 | 0.00 | - | - | 0 | 105.91% |
| DLTR240503P00160000 | 2024-04-08 11:46AM EDT | 160.00 | 30.67 | 36.00 | 40.30 | 0.00 | - | - | 0 | 171.34% |
© 2024 Yahoo. All rights reserved.