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 | 520.26% |
| DLTR240517C00060000 | 2023-11-24 11:17AM EDT | 60.00 | 59.05 | 75.80 | 80.45 | 0.00 | - | 1 | 4 | 519.63% |
| DLTR240517C00070000 | 2024-03-13 11:32AM EDT | 70.00 | 59.19 | 56.15 | 59.60 | 0.00 | - | 1 | 3 | 273.39% |
| DLTR240517C00075000 | 2024-02-15 10:46AM EDT | 75.00 | 68.95 | 51.25 | 55.20 | 0.00 | - | 5 | 12 | 254.05% |
| DLTR240517C00080000 | 2023-11-22 3:56PM EDT | 80.00 | 39.30 | 57.50 | 59.50 | 0.00 | - | 2 | 12 | 373.27% |
| DLTR240517C00085000 | 2023-11-27 11:31AM EDT | 85.00 | 36.65 | 57.50 | 59.85 | 0.00 | - | 2 | 8 | 407.28% |
| DLTR240517C00090000 | 2023-11-22 12:23PM EDT | 90.00 | 30.60 | 47.65 | 50.95 | 0.00 | - | 3 | 23 | 322.05% |
| DLTR240517C00095000 | 2023-12-05 12:27PM EDT | 95.00 | 37.49 | 43.80 | 45.80 | 0.00 | - | 3 | 23 | 299.22% |
| DLTR240517C00100000 | 2024-03-20 10:58AM EDT | 100.00 | 28.25 | 21.35 | 24.75 | 0.00 | - | 1 | 36 | 75.66% |
| DLTR240517C00105000 | 2024-04-22 10:42AM EDT | 105.00 | 17.68 | 15.50 | 19.25 | 0.00 | - | 2 | 5 | 79.03% |
| DLTR240517C00110000 | 2024-04-18 3:58PM EDT | 110.00 | 13.00 | 10.60 | 14.35 | 0.00 | - | 2 | 1,023 | 64.45% |
| DLTR240517C00115000 | 2024-04-18 3:58PM EDT | 115.00 | 8.80 | 7.25 | 8.80 | 0.00 | - | 2 | 145 | 42.33% |
| DLTR240517C00120000 | 2024-04-26 11:17AM EDT | 120.00 | 4.31 | 4.00 | 4.20 | +0.19 | +4.61% | 9 | 391 | 28.86% |
| DLTR240517C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 1.67 | 1.60 | 1.76 | +0.14 | +9.15% | 66 | 898 | 27.11% |
| DLTR240517C00130000 | 2024-04-26 2:03PM EDT | 130.00 | 0.63 | 0.49 | 0.61 | +0.14 | +28.57% | 38 | 1,084 | 26.93% |
| DLTR240517C00135000 | 2024-04-26 2:03PM EDT | 135.00 | 0.18 | 0.13 | 0.22 | +0.05 | +38.46% | 5 | 1,546 | 28.42% |
| DLTR240517C00140000 | 2024-04-26 1:28PM EDT | 140.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 5 | 1,408 | 29.40% |
| DLTR240517C00145000 | 2024-04-23 3:53PM EDT | 145.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 6 | 1,001 | 54.05% |
| DLTR240517C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 1,244 | 39.26% |
| DLTR240517C00155000 | 2024-04-18 10:22AM EDT | 155.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 58 | 449 | 39.84% |
| DLTR240517C00160000 | 2024-04-05 3:54PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 174 | 54.30% |
| DLTR240517C00165000 | 2024-03-19 3:56PM EDT | 165.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 127 | 58.11% |
| DLTR240517C00170000 | 2024-04-11 3:22PM EDT | 170.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 87 | 62.50% |
| DLTR240517C00175000 | 2024-04-01 9:58AM EDT | 175.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 19 | 66.99% |
| DLTR240517C00180000 | 2024-04-10 10:27AM EDT | 180.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 33 | 71.29% |
| DLTR240517C00185000 | 2024-04-04 11:20AM EDT | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 71.48% |
| DLTR240517C00190000 | 2024-03-11 1:59PM EDT | 190.00 | 0.67 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 102.69% |
| DLTR240517C00195000 | 2024-02-22 12:42PM EDT | 195.00 | 0.33 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 83.59% |
| DLTR240517C00200000 | 2024-03-12 3:15PM EDT | 200.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 118.65% |
| DLTR240517C00210000 | 2024-03-13 12:21PM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 127.64% |
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 | 144.14% |
| DLTR240517P00060000 | 2024-03-13 9:32AM EDT | 60.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 128.52% |
| DLTR240517P00065000 | 2024-01-04 3:59PM EDT | 65.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 102 | 54 | 119.14% |
| DLTR240517P00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 100.78% |
| DLTR240517P00075000 | 2024-04-22 12:20PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 90.23% |
| DLTR240517P00080000 | 2024-04-09 10:54AM EDT | 80.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 18 | 74.22% |
| DLTR240517P00085000 | 2024-04-19 1:44PM EDT | 85.00 | 0.09 | 0.01 | 0.00 | 0.00 | - | 15 | 60 | 51.56% |
| DLTR240517P00090000 | 2024-04-25 9:30AM EDT | 90.00 | 0.05 | 0.05 | 0.18 | 0.00 | - | 2 | 185 | 63.09% |
| DLTR240517P00095000 | 2024-04-19 1:07PM EDT | 95.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 178 | 49.22% |
| DLTR240517P00100000 | 2024-04-25 2:38PM EDT | 100.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 242 | 41.90% |
| DLTR240517P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 1 | 264 | 35.45% |
| DLTR240517P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.24 | 0.25 | 0.28 | -0.08 | -25.00% | 2 | 2,099 | 30.27% |
| DLTR240517P00115000 | 2024-04-26 10:02AM EDT | 115.00 | 0.55 | 0.66 | 0.82 | -0.29 | -34.52% | 1 | 1,341 | 27.95% |
| DLTR240517P00120000 | 2024-04-26 11:09AM EDT | 120.00 | 1.77 | 1.96 | 2.10 | -0.52 | -22.71% | 2 | 1,259 | 25.59% |
| DLTR240517P00125000 | 2024-04-26 11:54AM EDT | 125.00 | 4.20 | 4.40 | 4.80 | -0.70 | -14.29% | 12 | 2,785 | 25.03% |
| DLTR240517P00130000 | 2024-04-26 11:14AM EDT | 130.00 | 8.25 | 8.30 | 8.85 | -0.66 | -7.41% | 2 | 2,244 | 26.64% |
| DLTR240517P00135000 | 2024-04-26 11:09AM EDT | 135.00 | 12.60 | 11.40 | 14.25 | +0.70 | +5.88% | 2 | 1,042 | 42.58% |
| DLTR240517P00140000 | 2024-04-17 9:37AM EDT | 140.00 | 14.81 | 16.25 | 20.00 | 0.00 | - | 3 | 1 | 62.65% |
| DLTR240517P00145000 | 2024-04-12 9:36AM EDT | 145.00 | 15.71 | 21.30 | 25.00 | 0.00 | - | 1 | 0 | 72.12% |
| DLTR240517P00150000 | 2024-04-01 2:13PM EDT | 150.00 | 14.15 | 26.40 | 30.00 | 0.00 | - | 1 | 0 | 80.86% |
| 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 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 100.64% |
| DLTR240517P00165000 | 2024-04-09 11:33AM EDT | 165.00 | 37.54 | 41.00 | 45.35 | 0.00 | - | 1 | 0 | 109.60% |
| DLTR240517P00210000 | 2024-04-02 3:29PM EDT | 210.00 | 76.41 | 86.00 | 90.30 | 0.00 | - | - | 0 | 162.43% |
© 2024 Yahoo. All rights reserved.