Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 1,475.68% |
| DLTR240517C00060000 | 2023-11-24 11:17AM EDT | 60.00 | 59.05 | 75.80 | 80.45 | 0.00 | - | 1 | 4 | 1,461.67% |
| DLTR240517C00070000 | 2024-03-13 11:32AM EDT | 70.00 | 59.19 | 56.15 | 59.60 | 0.00 | - | 1 | 3 | 817.48% |
| DLTR240517C00075000 | 2024-02-15 10:46AM EDT | 75.00 | 68.95 | 51.25 | 55.20 | 0.00 | - | 5 | 12 | 757.23% |
| DLTR240517C00080000 | 2023-11-22 3:56PM EDT | 80.00 | 39.30 | 57.50 | 59.50 | 0.00 | - | 2 | 12 | 1,046.83% |
| DLTR240517C00085000 | 2023-11-27 11:31AM EDT | 85.00 | 36.65 | 57.50 | 59.85 | 0.00 | - | 2 | 8 | 1,129.00% |
| DLTR240517C00090000 | 2023-11-22 12:23PM EDT | 90.00 | 30.60 | 47.65 | 50.95 | 0.00 | - | 3 | 23 | 901.76% |
| DLTR240517C00095000 | 2023-12-05 12:27PM EDT | 95.00 | 37.49 | 43.80 | 45.80 | 0.00 | - | 3 | 23 | 837.21% |
| DLTR240517C00100000 | 2024-05-15 11:33AM EDT | 100.00 | 19.10 | 16.85 | 20.55 | 0.00 | - | 1 | 36 | 197.80% |
| DLTR240517C00105000 | 2024-04-22 10:42AM EDT | 105.00 | 17.68 | 11.80 | 15.65 | 0.00 | - | 2 | 5 | 162.70% |
| DLTR240517C00110000 | 2024-05-09 3:03PM EDT | 110.00 | 9.95 | 6.85 | 10.60 | 0.00 | - | 7 | 1,017 | 121.44% |
| DLTR240517C00111000 | 2024-04-30 9:39AM EDT | 111.00 | 8.35 | 5.90 | 9.70 | 0.00 | - | - | 5 | 116.36% |
| DLTR240517C00112000 | 2024-05-07 9:30AM EDT | 112.00 | 8.90 | 4.90 | 8.60 | 0.00 | - | 1 | 2 | 105.18% |
| DLTR240517C00113000 | 2024-05-03 10:58AM EDT | 113.00 | 8.45 | 3.90 | 7.60 | 0.00 | - | 3 | 12 | 96.83% |
| DLTR240517C00114000 | 2024-05-06 10:13AM EDT | 114.00 | 7.15 | 2.95 | 5.65 | 0.00 | - | 1 | 7 | 60.99% |
| DLTR240517C00115000 | 2024-05-09 3:03PM EDT | 115.00 | 5.35 | 2.08 | 4.40 | 0.00 | - | 7 | 144 | 45.75% |
| DLTR240517C00116000 | 2024-05-13 10:59AM EDT | 116.00 | 5.85 | 2.79 | 3.45 | 0.00 | - | 1 | 23 | 39.89% |
| DLTR240517C00117000 | 2024-05-09 10:51AM EDT | 117.00 | 4.15 | 2.08 | 2.67 | 0.00 | - | 3 | 11 | 37.84% |
| DLTR240517C00118000 | 2024-05-15 3:02PM EDT | 118.00 | 2.19 | 1.70 | 1.87 | +0.18 | +8.96% | 4 | 79 | 33.50% |
| DLTR240517C00119000 | 2024-05-15 3:45PM EDT | 119.00 | 1.09 | 1.15 | 1.26 | -0.36 | -24.83% | 182 | 409 | 31.59% |
| DLTR240517C00120000 | 2024-05-15 3:58PM EDT | 120.00 | 0.84 | 0.72 | 0.82 | -0.18 | -17.65% | 406 | 607 | 30.91% |
| DLTR240517C00121000 | 2024-05-15 3:19PM EDT | 121.00 | 0.56 | 0.25 | 0.52 | -0.15 | -21.13% | 194 | 365 | 30.96% |
| DLTR240517C00122000 | 2024-05-15 3:47PM EDT | 122.00 | 0.24 | 0.26 | 0.32 | -0.24 | -50.00% | 19 | 287 | 31.25% |
| DLTR240517C00123000 | 2024-05-15 3:02PM EDT | 123.00 | 0.18 | 0.14 | 0.19 | -0.11 | -37.93% | 27 | 673 | 31.64% |
| DLTR240517C00124000 | 2024-05-15 3:22PM EDT | 124.00 | 0.12 | 0.07 | 0.12 | -0.09 | -42.86% | 28 | 1,200 | 32.72% |
| DLTR240517C00125000 | 2024-05-15 3:47PM EDT | 125.00 | 0.08 | 0.05 | 0.11 | -0.06 | -42.86% | 33 | 1,228 | 36.62% |
| DLTR240517C00126000 | 2024-05-15 10:03AM EDT | 126.00 | 0.07 | 0.00 | 0.12 | -0.03 | -30.00% | 32 | 163 | 41.80% |
| DLTR240517C00127000 | 2024-05-15 3:33PM EDT | 127.00 | 0.05 | 0.00 | 0.11 | -0.03 | -37.50% | 9 | 100 | 45.31% |
| DLTR240517C00128000 | 2024-05-14 1:40PM EDT | 128.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 139 | 49.41% |
| DLTR240517C00129000 | 2024-05-13 10:19AM EDT | 129.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 52.54% |
| DLTR240517C00130000 | 2024-05-15 11:41AM EDT | 130.00 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 13 | 1,043 | 50.00% |
| DLTR240517C00131000 | 2024-05-14 12:48PM EDT | 131.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 536 | 514 | 52.73% |
| DLTR240517C00132000 | 2024-05-15 10:56AM EDT | 132.00 | 0.03 | 0.00 | 0.98 | +0.02 | +200.00% | 1 | 30 | 90.82% |
| DLTR240517C00134000 | 2024-05-13 11:31AM EDT | 134.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 2 | 7 | 120.26% |
| DLTR240517C00135000 | 2024-05-15 3:06PM EDT | 135.00 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 12 | 1,435 | 67.97% |
| DLTR240517C00136000 | 2024-05-02 9:55AM EDT | 136.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 26 | 108.01% |
| DLTR240517C00137000 | 2024-05-13 12:59PM EDT | 137.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 11 | 112.31% |
| DLTR240517C00140000 | 2024-05-15 1:32PM EDT | 140.00 | 0.05 | 0.00 | 0.17 | +0.02 | +66.67% | 2 | 1,376 | 89.84% |
| DLTR240517C00145000 | 2024-05-14 11:25AM EDT | 145.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 997 | 95.31% |
| DLTR240517C00150000 | 2024-05-13 11:52AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 109.38% |
| DLTR240517C00165000 | 2024-03-19 3:56PM EDT | 165.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 127 | 160.94% |
| DLTR240517C00170000 | 2024-04-11 3:22PM EDT | 170.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 87 | 192.19% |
| DLTR240517C00175000 | 2024-04-01 9:58AM EDT | 175.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 3 | 19 | 205.08% |
| DLTR240517C00180000 | 2024-04-10 10:27AM EDT | 180.00 | 0.10 | 0.00 | 1.88 | 0.00 | - | 1 | 33 | 290.63% |
| DLTR240517C00185000 | 2024-04-04 11:20AM EDT | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 194.53% |
| DLTR240517C00190000 | 2024-03-11 1:59PM EDT | 190.00 | 0.67 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 277.73% |
| DLTR240517C00195000 | 2024-02-22 12:42PM EDT | 195.00 | 0.33 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 225.78% |
| DLTR240517C00200000 | 2024-03-12 3:15PM EDT | 200.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 319.53% |
| DLTR240517C00210000 | 2024-03-13 12:21PM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 342.38% |
PutsforMay 17, 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 | 362.50% |
| DLTR240517P00060000 | 2024-03-13 9:32AM EDT | 60.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 321.88% |
| DLTR240517P00065000 | 2024-01-04 3:59PM EDT | 65.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 102 | 54 | 297.66% |
| DLTR240517P00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 250.78% |
| DLTR240517P00075000 | 2024-04-22 12:20PM EDT | 75.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 237.89% |
| DLTR240517P00080000 | 2024-04-09 10:54AM EDT | 80.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 176.56% |
| DLTR240517P00085000 | 2024-05-10 3:14PM EDT | 85.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 15 | 64 | 231.64% |
| DLTR240517P00090000 | 2024-05-13 9:41AM EDT | 90.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 30 | 186 | 152.73% |
| DLTR240517P00095000 | 2024-05-09 1:50PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 421 | 466 | 101.56% |
| DLTR240517P00100000 | 2024-05-14 2:52PM EDT | 100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 263 | 82.81% |
| DLTR240517P00105000 | 2024-05-15 3:56PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 1 | 354 | 66.41% |
| DLTR240517P00108000 | 2024-05-15 9:52AM EDT | 108.00 | 0.04 | 0.02 | 0.13 | -0.08 | -66.67% | 3 | 7 | 57.03% |
| DLTR240517P00109000 | 2024-05-09 3:17PM EDT | 109.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 3 | 5 | 51.76% |
| DLTR240517P00110000 | 2024-05-15 3:47PM EDT | 110.00 | 0.08 | 0.02 | 0.12 | +0.01 | +14.29% | 15 | 2,093 | 52.34% |
| DLTR240517P00111000 | 2024-05-10 2:33PM EDT | 111.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 9 | 20 | 50.49% |
| DLTR240517P00112000 | 2024-05-15 11:11AM EDT | 112.00 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 1 | 104 | 43.16% |
| DLTR240517P00113000 | 2024-05-15 3:47PM EDT | 113.00 | 0.15 | 0.09 | 0.15 | +0.01 | +7.14% | 2 | 109 | 39.26% |
| DLTR240517P00114000 | 2024-05-15 3:45PM EDT | 114.00 | 0.22 | 0.14 | 0.21 | +0.02 | +10.00% | 67 | 263 | 37.21% |
| DLTR240517P00115000 | 2024-05-15 3:08PM EDT | 115.00 | 0.16 | 0.23 | 0.31 | -0.16 | -50.00% | 8 | 1,454 | 35.60% |
| DLTR240517P00116000 | 2024-05-15 3:47PM EDT | 116.00 | 0.48 | 0.36 | 0.48 | 0.00 | - | 206 | 810 | 34.77% |
| DLTR240517P00117000 | 2024-05-15 3:45PM EDT | 117.00 | 0.72 | 0.56 | 0.69 | 0.00 | - | 1,041 | 384 | 33.11% |
| DLTR240517P00118000 | 2024-05-15 3:47PM EDT | 118.00 | 1.11 | 0.93 | 0.99 | +0.11 | +11.00% | 264 | 507 | 31.59% |
| DLTR240517P00119000 | 2024-05-15 3:58PM EDT | 119.00 | 1.36 | 1.37 | 1.48 | -0.04 | -2.86% | 547 | 376 | 32.03% |
| DLTR240517P00120000 | 2024-05-15 3:58PM EDT | 120.00 | 1.90 | 1.80 | 2.00 | -0.05 | -2.56% | 108 | 1,319 | 30.42% |
| DLTR240517P00121000 | 2024-05-15 2:09PM EDT | 121.00 | 2.12 | 2.49 | 2.95 | -0.38 | -15.20% | 17 | 381 | 37.31% |
| DLTR240517P00122000 | 2024-05-15 3:36PM EDT | 122.00 | 3.62 | 2.09 | 4.65 | +0.86 | +31.16% | 3 | 163 | 63.38% |
| DLTR240517P00123000 | 2024-05-14 10:17AM EDT | 123.00 | 2.76 | 2.89 | 6.10 | 0.00 | - | 1 | 35 | 82.81% |
| DLTR240517P00124000 | 2024-05-15 2:07PM EDT | 124.00 | 4.53 | 3.60 | 7.35 | -0.07 | -1.52% | 1 | 186 | 96.92% |
| DLTR240517P00125000 | 2024-05-14 2:27PM EDT | 125.00 | 5.84 | 4.55 | 7.95 | -1.36 | -18.89% | 3 | 2,545 | 93.75% |
| DLTR240517P00126000 | 2024-05-03 3:54PM EDT | 126.00 | 5.65 | 5.65 | 9.25 | 0.00 | - | 2 | 5 | 108.94% |
| DLTR240517P00127000 | 2024-04-22 9:56AM EDT | 127.00 | 5.80 | 6.55 | 10.25 | 0.00 | - | - | 4 | 51.76% |
| DLTR240517P00128000 | 2024-04-26 9:36AM EDT | 128.00 | 7.20 | 7.55 | 11.25 | 0.00 | - | 1 | 1 | 56.25% |
| DLTR240517P00129000 | 2024-05-15 3:29PM EDT | 129.00 | 9.05 | 8.55 | 12.20 | +1.60 | +21.48% | 3 | 1 | 58.79% |
| DLTR240517P00130000 | 2024-05-15 3:29PM EDT | 130.00 | 10.05 | 9.25 | 13.35 | +1.29 | +14.73% | 55 | 261 | 56.45% |
| DLTR240517P00133000 | 2024-04-30 10:53AM EDT | 133.00 | 15.05 | 12.55 | 16.25 | 0.00 | - | - | 0 | 77.34% |
| DLTR240517P00135000 | 2024-05-13 3:31PM EDT | 135.00 | 14.90 | 14.60 | 18.30 | 0.00 | - | 8 | 43 | 89.26% |
| DLTR240517P00136000 | 2024-05-14 9:55AM EDT | 136.00 | 15.10 | 15.55 | 19.35 | 0.00 | - | 1 | 0 | 93.26% |
| DLTR240517P00140000 | 2024-05-13 10:21AM EDT | 140.00 | 22.65 | 19.45 | 23.30 | +4.35 | +23.77% | 30 | 8 | 101.37% |
| DLTR240517P00145000 | 2024-04-12 9:36AM EDT | 145.00 | 15.71 | 22.70 | 25.75 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240517P00150000 | 2024-05-13 12:02PM EDT | 150.00 | 28.80 | 29.55 | 33.20 | -0.20 | -0.69% | 22 | 6 | 134.77% |
| 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 | 138.28% |
| DLTR240517P00165000 | 2024-04-09 11:33AM EDT | 165.00 | 37.54 | 42.85 | 46.90 | 0.00 | - | 1 | 0 | 228.91% |
| DLTR240517P00210000 | 2024-04-02 3:29PM EDT | 210.00 | 76.41 | 88.40 | 91.85 | 0.00 | - | - | 0 | 343.95% |
© 2024 Yahoo. All rights reserved.