UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.48 +0.37 (+0.47%) GOLD FUTURES
2,310.60 +2.00 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,825.67 +23.73 (+0.05%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240510C00080000 | 2024-04-30 11:48AM EDT | 80.00 | 37.89 | 38.85 | 42.75 | +37.89 | - | - | 1 | 141.02% |
| DLTR240510C00112000 | 2024-04-30 10:32AM EDT | 112.00 | 6.55 | 7.50 | 10.95 | +6.55 | - | - | 2 | 51.66% |
| DLTR240510C00113000 | 2024-04-30 10:32AM EDT | 113.00 | 5.70 | 5.95 | 8.95 | +5.70 | - | - | 4 | 65.87% |
| DLTR240510C00115000 | 2024-05-02 12:38PM EDT | 115.00 | 5.15 | 4.85 | 6.35 | +5.15 | - | - | 8 | 41.65% |
| DLTR240510C00116000 | 2024-05-01 9:58AM EDT | 116.00 | 3.60 | 4.95 | 6.20 | +3.60 | - | - | 7 | 54.71% |
| DLTR240510C00117000 | 2024-05-03 2:06PM EDT | 117.00 | 4.50 | 3.50 | 4.35 | +4.50 | - | 10 | 98 | 31.93% |
| DLTR240510C00118000 | 2024-05-03 2:51PM EDT | 118.00 | 3.50 | 2.86 | 3.50 | +0.45 | +14.75% | 18 | 161 | 29.79% |
| DLTR240510C00119000 | 2024-05-03 1:30PM EDT | 119.00 | 2.70 | 2.60 | 2.67 | +0.33 | +13.92% | 14 | 126 | 27.15% |
| DLTR240510C00120000 | 2024-05-03 3:54PM EDT | 120.00 | 2.05 | 1.96 | 2.03 | +0.24 | +13.26% | 67 | 173 | 26.61% |
| DLTR240510C00121000 | 2024-05-03 3:54PM EDT | 121.00 | 1.49 | 1.42 | 1.48 | +0.18 | +13.74% | 80 | 89 | 26.07% |
| DLTR240510C00122000 | 2024-05-03 3:54PM EDT | 122.00 | 1.05 | 0.99 | 1.04 | +0.03 | +2.94% | 17 | 161 | 25.68% |
| DLTR240510C00123000 | 2024-05-03 3:45PM EDT | 123.00 | 0.75 | 0.66 | 0.90 | +0.05 | +7.14% | 31 | 137 | 29.10% |
| DLTR240510C00124000 | 2024-05-03 12:25PM EDT | 124.00 | 0.49 | 0.42 | 0.47 | -0.14 | -22.22% | 15 | 73 | 25.59% |
| DLTR240510C00125000 | 2024-05-03 1:07PM EDT | 125.00 | 0.31 | 0.25 | 0.31 | -0.01 | -3.12% | 11 | 40 | 25.88% |
| DLTR240510C00126000 | 2024-05-03 11:17AM EDT | 126.00 | 0.22 | 0.16 | 0.20 | -0.03 | -12.00% | 2 | 33 | 26.17% |
| DLTR240510C00127000 | 2024-05-03 11:26AM EDT | 127.00 | 0.13 | 0.09 | 0.12 | -0.04 | -23.53% | 33 | 66 | 26.17% |
| DLTR240510C00128000 | 2024-05-02 1:52PM EDT | 128.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 2 | 24 | 26.95% |
| DLTR240510C00129000 | 2024-05-03 3:40PM EDT | 129.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 1 | 21 | 28.32% |
| DLTR240510C00130000 | 2024-05-03 9:45AM EDT | 130.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 19 | 28.91% |
| DLTR240510C00131000 | 2024-05-03 9:45AM EDT | 131.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 10 | 31.45% |
| DLTR240510C00132000 | 2024-04-30 9:30AM EDT | 132.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 45.41% |
| DLTR240510C00133000 | 2024-04-18 1:11PM EDT | 133.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | 9 | 10 | 64.84% |
| DLTR240510C00134000 | 2024-04-29 9:32AM EDT | 134.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 158 | 44.73% |
| DLTR240510C00135000 | 2024-04-30 10:52AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 39.45% |
| DLTR240510C00136000 | 2024-04-23 3:21PM EDT | 136.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 29 | 74.71% |
| DLTR240510C00137000 | 2024-04-19 12:21PM EDT | 137.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 6 | 29 | 57.72% |
| DLTR240510C00138000 | 2024-05-03 1:17PM EDT | 138.00 | 0.04 | 0.00 | 0.27 | -0.07 | -63.64% | 3 | 4 | 57.81% |
| DLTR240510C00139000 | 2024-04-29 3:28PM EDT | 139.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 84.42% |
| DLTR240510C00140000 | 2024-04-22 3:43PM EDT | 140.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 318 | 87.50% |
| DLTR240510C00141000 | 2024-04-10 9:51AM EDT | 141.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 90.53% |
| DLTR240510C00142000 | 2024-04-16 2:02PM EDT | 142.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 4 | 93.46% |
| DLTR240510C00144000 | 2024-04-16 2:02PM EDT | 144.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | - | 5 | 99.07% |
| DLTR240510C00145000 | 2024-04-22 12:45PM EDT | 145.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 5 | 9 | 101.90% |
| DLTR240510C00150000 | 2024-04-03 2:16PM EDT | 150.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 6 | 7 | 115.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240510P00105000 | 2024-05-01 2:53PM EDT | 105.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 23 | 51.95% |
| DLTR240510P00107000 | 2024-05-01 10:09AM EDT | 107.00 | 0.13 | 0.02 | 0.05 | +0.13 | - | - | 1 | 46.09% |
| DLTR240510P00108000 | 2024-04-29 10:19AM EDT | 108.00 | 0.23 | 0.02 | 0.06 | 0.00 | - | 1 | 8 | 44.14% |
| DLTR240510P00109000 | 2024-05-01 12:13PM EDT | 109.00 | 0.15 | 0.03 | 0.06 | +0.15 | - | - | 4 | 41.02% |
| DLTR240510P00110000 | 2024-05-03 9:42AM EDT | 110.00 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 1 | 11 | 38.97% |
| DLTR240510P00111000 | 2024-05-02 2:13PM EDT | 111.00 | 0.11 | 0.04 | 0.08 | +0.11 | - | - | 18 | 36.72% |
| DLTR240510P00112000 | 2024-05-03 2:09PM EDT | 112.00 | 0.08 | 0.05 | 0.09 | +0.08 | - | 6 | 14 | 34.18% |
| DLTR240510P00113000 | 2024-05-03 3:38PM EDT | 113.00 | 0.12 | 0.08 | 0.11 | +0.12 | - | 1 | 83 | 32.13% |
| DLTR240510P00114000 | 2024-05-02 11:58AM EDT | 114.00 | 0.30 | 0.11 | 0.14 | +0.30 | - | - | 43 | 30.27% |
| DLTR240510P00115000 | 2024-05-03 3:50PM EDT | 115.00 | 0.17 | 0.16 | 0.19 | -0.15 | -46.87% | 40 | 71 | 28.76% |
| DLTR240510P00116000 | 2024-05-03 1:09PM EDT | 116.00 | 0.29 | 0.24 | 0.28 | -0.12 | -29.27% | 2 | 69 | 27.88% |
| DLTR240510P00117000 | 2024-05-03 3:54PM EDT | 117.00 | 0.36 | 0.36 | 0.40 | -0.28 | -43.75% | 24 | 53 | 26.81% |
| DLTR240510P00118000 | 2024-05-03 3:54PM EDT | 118.00 | 0.54 | 0.54 | 0.73 | -0.37 | -40.66% | 30 | 116 | 29.00% |
| DLTR240510P00119000 | 2024-05-03 3:54PM EDT | 119.00 | 0.80 | 0.80 | 0.83 | -0.53 | -39.85% | 45 | 222 | 25.17% |
| DLTR240510P00120000 | 2024-05-03 3:54PM EDT | 120.00 | 1.15 | 1.15 | 1.20 | -0.77 | -40.10% | 56 | 125 | 24.98% |
| DLTR240510P00121000 | 2024-05-03 3:54PM EDT | 121.00 | 1.60 | 1.61 | 1.66 | -0.68 | -29.82% | 26 | 3,513 | 24.61% |
| DLTR240510P00122000 | 2024-05-03 3:54PM EDT | 122.00 | 2.17 | 2.12 | 2.24 | -2.48 | -53.33% | 31 | 119 | 24.51% |
| DLTR240510P00123000 | 2024-05-03 3:54PM EDT | 123.00 | 2.77 | 2.59 | 3.35 | -3.83 | -58.03% | 2 | 23 | 32.32% |
| DLTR240510P00124000 | 2024-05-02 10:57AM EDT | 124.00 | 5.15 | 2.69 | 4.75 | 0.00 | - | 1 | 27 | 45.04% |
| DLTR240510P00125000 | 2024-05-03 3:52PM EDT | 125.00 | 3.93 | 4.35 | 5.20 | -4.71 | -54.51% | 10 | 27 | 39.92% |
| DLTR240510P00126000 | 2024-04-17 10:31AM EDT | 126.00 | 4.30 | 4.20 | 7.10 | 0.00 | - | - | 21 | 62.06% |
| DLTR240510P00127000 | 2024-05-01 12:26PM EDT | 127.00 | 8.02 | 5.00 | 7.55 | 0.00 | - | 2 | 10 | 56.45% |
| DLTR240510P00128000 | 2024-05-02 12:03PM EDT | 128.00 | 8.40 | 5.65 | 9.25 | 0.00 | - | 3 | 4 | 74.85% |
| DLTR240510P00129000 | 2024-04-12 12:35PM EDT | 129.00 | 4.35 | 6.35 | 10.20 | 0.00 | - | 21 | 0 | 78.61% |
| DLTR240510P00130000 | 2024-05-01 3:21PM EDT | 130.00 | 9.15 | 7.25 | 11.10 | 0.00 | - | 41 | 11 | 81.23% |
| DLTR240510P00132000 | 2024-04-22 3:02PM EDT | 132.00 | 10.49 | 9.35 | 13.10 | 0.00 | - | 5 | 0 | 89.94% |
| DLTR240510P00133000 | 2024-04-30 10:53AM EDT | 133.00 | 15.03 | 10.30 | 14.20 | 0.00 | - | 2 | 2 | 96.24% |
| DLTR240510P00134000 | 2024-04-25 10:21AM EDT | 134.00 | 12.68 | 11.35 | 15.20 | 0.00 | - | 1 | 1 | 100.39% |
| DLTR240510P00135000 | 2024-04-24 2:49PM EDT | 135.00 | 14.30 | 12.50 | 16.10 | 0.00 | - | 20 | 0 | 102.25% |
| DLTR240510P00136000 | 2024-04-12 9:41AM EDT | 136.00 | 7.45 | 13.20 | 17.10 | 0.00 | - | 1 | 1 | 106.15% |
| DLTR240510P00137000 | 2024-04-10 10:32AM EDT | 137.00 | 10.45 | 14.30 | 18.10 | 0.00 | - | - | 0 | 109.99% |
| DLTR240510P00142000 | 2024-04-23 3:36PM EDT | 142.00 | 19.90 | 19.25 | 23.10 | 0.00 | - | 2 | 1 | 128.13% |
© 2024 Yahoo. All rights reserved.