Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 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 | 16.65 | 20.40 | 0.00 | - | 5 | 2 | 116.50% |
| DLTR240503C00112000 | 2024-04-22 11:01AM EDT | 112.00 | 10.55 | 4.80 | 8.00 | 0.00 | - | - | 1 | 99.66% |
| DLTR240503C00114000 | 2024-04-29 10:34AM EDT | 114.00 | 4.70 | 3.60 | 4.65 | 0.00 | - | 2 | 2 | 42.14% |
| DLTR240503C00117000 | 2024-04-30 2:50PM EDT | 117.00 | 2.25 | 1.99 | 2.23 | -0.34 | -13.13% | 23 | 46 | 35.84% |
| DLTR240503C00118000 | 2024-04-30 2:52PM EDT | 118.00 | 1.76 | 1.48 | 1.55 | -0.25 | -12.44% | 54 | 311 | 33.25% |
| DLTR240503C00119000 | 2024-04-30 3:59PM EDT | 119.00 | 1.00 | 0.93 | 1.07 | -0.44 | -30.56% | 302 | 181 | 32.96% |
| DLTR240503C00120000 | 2024-04-30 3:59PM EDT | 120.00 | 0.67 | 0.63 | 0.68 | -0.29 | -30.21% | 101 | 243 | 32.08% |
| DLTR240503C00121000 | 2024-04-30 3:12PM EDT | 121.00 | 0.55 | 0.36 | 0.44 | -0.12 | -17.91% | 52 | 69 | 32.52% |
| DLTR240503C00122000 | 2024-04-30 11:21AM EDT | 122.00 | 0.23 | 0.20 | 0.26 | -0.16 | -41.03% | 14 | 70 | 32.42% |
| DLTR240503C00123000 | 2024-04-30 3:38PM EDT | 123.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 84 | 228 | 32.52% |
| DLTR240503C00124000 | 2024-04-30 11:09AM EDT | 124.00 | 0.06 | 0.05 | 0.09 | -0.08 | -57.14% | 16 | 163 | 33.20% |
| DLTR240503C00125000 | 2024-04-30 3:38PM EDT | 125.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 60 | 177 | 34.77% |
| DLTR240503C00126000 | 2024-04-30 3:11PM EDT | 126.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 12 | 225 | 37.50% |
| DLTR240503C00127000 | 2024-04-29 12:40PM EDT | 127.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 94 | 39.84% |
| DLTR240503C00128000 | 2024-04-30 1:23PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 39.06% |
| DLTR240503C00129000 | 2024-04-29 11:14AM EDT | 129.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 15 | 51 | 74.02% |
| DLTR240503C00130000 | 2024-04-29 11:37AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 52.34% |
| DLTR240503C00131000 | 2024-04-30 2:26PM EDT | 131.00 | 0.25 | 0.00 | 0.25 | +0.22 | +733.33% | 1 | 9 | 65.23% |
| DLTR240503C00132000 | 2024-04-29 9:45AM EDT | 132.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 89 | 79.59% |
| DLTR240503C00133000 | 2024-04-29 10:14AM EDT | 133.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 68 | 83.79% |
| DLTR240503C00134000 | 2024-04-26 12:15PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| DLTR240503C00135000 | 2024-04-22 11:00AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 130 | 91.80% |
| DLTR240503C00136000 | 2024-04-17 2:23PM EDT | 136.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 83 | 95.90% |
| DLTR240503C00137000 | 2024-04-15 2:09PM EDT | 137.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 99.71% |
| DLTR240503C00138000 | 2024-04-22 11:50AM EDT | 138.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 103.52% |
| DLTR240503C00139000 | 2024-04-15 2:09PM EDT | 139.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 107.23% |
| DLTR240503C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | - | 0 | 111.04% |
| DLTR240503C00141000 | 2024-04-01 2:27PM EDT | 141.00 | 2.00 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 68.75% |
| DLTR240503C00142000 | 2024-04-09 1:58PM EDT | 142.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 70.31% |
| DLTR240503C00144000 | 2024-04-15 1:28PM EDT | 144.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 125.39% |
| DLTR240503C00145000 | 2024-04-11 10:44AM EDT | 145.00 | 0.22 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 137.70% |
| DLTR240503C00150000 | 2024-04-09 10:45AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 50.00% |
| DLTR240503C00152500 | 2024-03-28 10:04AM EDT | 152.50 | 0.27 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 132.81% |
| DLTR240503C00155000 | 2024-04-01 10:36AM EDT | 155.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | - | 1 | 180.27% |
| DLTR240503C00165000 | 2024-04-01 11:18AM EDT | 165.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | - | 1 | 202.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240503P00104000 | 2024-04-29 11:11AM EDT | 104.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 64.06% |
| DLTR240503P00105000 | 2024-04-29 12:52PM EDT | 105.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 21 | 56.25% |
| DLTR240503P00108000 | 2024-04-29 1:38PM EDT | 108.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 2 | 51.17% |
| DLTR240503P00110000 | 2024-04-29 3:00PM EDT | 110.00 | 0.06 | 0.02 | 0.07 | -0.04 | -40.00% | 1 | 79 | 44.92% |
| DLTR240503P00111000 | 2024-04-30 3:20PM EDT | 111.00 | 0.04 | 0.04 | 0.08 | -0.07 | -63.64% | 19 | 173 | 41.21% |
| DLTR240503P00112000 | 2024-04-30 2:55PM EDT | 112.00 | 0.09 | 0.07 | 0.10 | -0.14 | -60.87% | 28 | 41 | 38.28% |
| DLTR240503P00113000 | 2024-04-30 11:37AM EDT | 113.00 | 0.21 | 0.11 | 0.15 | -0.04 | -16.00% | 71 | 132 | 36.52% |
| DLTR240503P00114000 | 2024-04-30 3:59PM EDT | 114.00 | 0.22 | 0.19 | 0.26 | -0.19 | -46.34% | 52 | 263 | 36.52% |
| DLTR240503P00115000 | 2024-04-30 3:03PM EDT | 115.00 | 0.25 | 0.31 | 0.38 | -0.28 | -52.83% | 10 | 77 | 34.77% |
| DLTR240503P00117000 | 2024-04-30 3:54PM EDT | 117.00 | 0.72 | 0.77 | 0.83 | -0.09 | -11.11% | 175 | 542 | 32.08% |
| DLTR240503P00118000 | 2024-04-30 3:27PM EDT | 118.00 | 1.08 | 1.15 | 1.23 | -0.16 | -12.90% | 141 | 177 | 31.64% |
| DLTR240503P00119000 | 2024-04-30 3:54PM EDT | 119.00 | 1.63 | 1.66 | 1.77 | -0.01 | -0.61% | 74 | 588 | 31.74% |
| DLTR240503P00120000 | 2024-04-30 3:28PM EDT | 120.00 | 2.00 | 2.29 | 2.39 | -0.15 | -6.98% | 19 | 149 | 31.01% |
| DLTR240503P00121000 | 2024-04-30 11:25AM EDT | 121.00 | 3.10 | 2.95 | 3.20 | +0.20 | +6.90% | 1 | 206 | 32.86% |
| DLTR240503P00122000 | 2024-04-30 2:36PM EDT | 122.00 | 3.80 | 3.55 | 5.10 | -0.65 | -14.61% | 37 | 3,236 | 65.38% |
| DLTR240503P00123000 | 2024-04-30 3:13PM EDT | 123.00 | 4.30 | 2.70 | 5.50 | -0.65 | -13.13% | 72 | 179 | 55.47% |
| DLTR240503P00124000 | 2024-04-30 2:42PM EDT | 124.00 | 5.40 | 4.90 | 7.40 | -1.75 | -24.48% | 5 | 46 | 88.23% |
| DLTR240503P00125000 | 2024-04-26 3:56PM EDT | 125.00 | 3.65 | 5.35 | 8.40 | 0.00 | - | 11 | 71 | 95.26% |
| DLTR240503P00126000 | 2024-04-29 9:58AM EDT | 126.00 | 7.72 | 5.60 | 9.05 | 0.00 | - | 1 | 27 | 91.70% |
| DLTR240503P00127000 | 2024-04-30 2:49PM EDT | 127.00 | 8.76 | 7.35 | 10.50 | +2.91 | +49.74% | 2 | 5 | 52.73% |
| DLTR240503P00128000 | 2024-04-30 2:46PM EDT | 128.00 | 9.45 | 7.80 | 10.80 | +3.05 | +47.66% | 7 | 4 | 95.85% |
| DLTR240503P00129000 | 2024-04-30 12:33PM EDT | 129.00 | 10.80 | 10.10 | 12.55 | +4.05 | +60.00% | 2 | 2 | 83.20% |
| DLTR240503P00130000 | 2024-04-29 11:37AM EDT | 130.00 | 12.13 | 11.55 | 13.50 | 0.00 | - | 13 | 2 | 96.73% |
| DLTR240503P00131000 | 2024-04-09 12:38PM EDT | 131.00 | 5.49 | 10.65 | 14.50 | 0.00 | - | 3 | 7 | 136.13% |
| DLTR240503P00132000 | 2024-04-09 2:49PM EDT | 132.00 | 5.45 | 11.65 | 15.40 | 0.00 | - | 1,400 | 0 | 138.67% |
| DLTR240503P00133000 | 2024-04-24 2:21PM EDT | 133.00 | 11.95 | 12.60 | 16.40 | 0.00 | - | 15 | 6 | 144.34% |
| DLTR240503P00134000 | 2024-04-24 2:21PM EDT | 134.00 | 13.45 | 14.20 | 17.35 | 0.00 | - | 22 | 6 | 60.16% |
| DLTR240503P00136000 | 2024-04-30 2:26PM EDT | 136.00 | 16.86 | 15.60 | 19.40 | +9.96 | +144.35% | 2 | 0 | 160.45% |
| DLTR240503P00137000 | 2024-04-29 10:05AM EDT | 137.00 | 18.70 | 16.95 | 19.75 | 0.00 | - | 1 | 1 | 140.72% |
| DLTR240503P00140000 | 2024-04-29 3:35PM EDT | 140.00 | 21.80 | 19.95 | 23.00 | 0.00 | - | 2 | 0 | 165.23% |
| DLTR240503P00160000 | 2024-04-08 11:46AM EDT | 160.00 | 30.67 | 40.35 | 43.05 | 0.00 | - | - | 0 | 249.32% |
© 2024 Yahoo. All rights reserved.