Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240531C00122000 | 2024-05-03 3:49PM EDT | 122.00 | 5.30 | 4.90 | 5.70 | +0.20 | +3.92% | 325 | 43 | 46.30% |
| DLTR240531C00125000 | 2024-05-03 10:48AM EDT | 125.00 | 4.20 | 3.50 | 4.50 | +0.35 | +9.09% | 3 | 52 | 46.44% |
| DLTR240531C00126000 | 2024-05-02 3:37PM EDT | 126.00 | 3.55 | 2.36 | 4.85 | 0.00 | - | 14 | 15 | 51.81% |
| DLTR240531C00127000 | 2024-04-23 3:57PM EDT | 127.00 | 3.75 | 2.00 | 3.75 | 0.00 | - | 1 | 10 | 46.01% |
| DLTR240531C00128000 | 2024-04-23 2:16PM EDT | 128.00 | 3.36 | 1.68 | 3.90 | 0.00 | - | - | 1 | 49.66% |
| DLTR240531C00130000 | 2024-05-03 12:58PM EDT | 130.00 | 2.21 | 1.44 | 3.40 | +0.49 | +28.49% | 5 | 55 | 50.37% |
| DLTR240531C00131000 | 2024-05-03 10:53AM EDT | 131.00 | 2.20 | 0.84 | 3.10 | +0.75 | +51.72% | 3 | 2 | 50.10% |
| DLTR240531C00133000 | 2024-04-30 10:33AM EDT | 133.00 | 1.04 | 0.41 | 3.55 | 0.00 | - | 1 | 8 | 58.13% |
| DLTR240531C00134000 | 2024-04-22 3:42PM EDT | 134.00 | 1.60 | 0.22 | 3.35 | 0.00 | - | - | 1 | 58.51% |
| DLTR240531C00135000 | 2024-05-03 3:59PM EDT | 135.00 | 1.35 | 1.35 | 1.49 | -0.08 | -5.59% | 18 | 20 | 42.98% |
| DLTR240531C00138000 | 2024-04-15 9:49AM EDT | 138.00 | 3.10 | 0.00 | 3.35 | 0.00 | - | - | 1 | 50.07% |
| DLTR240531C00139000 | 2024-04-29 10:54AM EDT | 139.00 | 0.58 | 0.00 | 1.88 | 0.00 | - | 5 | 26 | 53.96% |
| DLTR240531C00150000 | 2024-04-17 1:01PM EDT | 150.00 | 0.64 | 0.00 | 2.03 | 0.00 | - | - | 1 | 59.16% |
| DLTR240531C00170000 | 2024-04-18 10:53AM EDT | 170.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | - | 1 | 83.20% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240531P00080000 | 2024-04-29 2:30PM EDT | 80.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 3 | 9 | 83.35% |
| DLTR240531P00105000 | 2024-05-02 9:40AM EDT | 105.00 | 1.20 | 0.15 | 2.09 | 0.00 | - | 1 | 35 | 58.96% |
| DLTR240531P00110000 | 2024-04-29 10:51AM EDT | 110.00 | 2.37 | 0.57 | 2.95 | 0.00 | - | 81 | 82 | 54.47% |
| DLTR240531P00112000 | 2024-05-01 11:21AM EDT | 112.00 | 3.10 | 1.02 | 3.20 | 0.00 | - | 5 | 9 | 51.10% |
| DLTR240531P00114000 | 2024-05-02 12:07PM EDT | 114.00 | 3.39 | 0.96 | 3.80 | 0.00 | - | 1 | 0 | 50.28% |
| DLTR240531P00115000 | 2024-04-18 10:00AM EDT | 115.00 | 2.50 | 1.25 | 4.05 | 0.00 | - | - | 2 | 49.23% |
| DLTR240531P00116000 | 2024-05-03 12:10PM EDT | 116.00 | 3.41 | 1.50 | 4.65 | +0.64 | +23.10% | 2 | 2 | 50.78% |
| DLTR240531P00118000 | 2024-05-03 12:21PM EDT | 118.00 | 4.37 | 3.85 | 4.70 | -0.73 | -14.31% | 1 | 14 | 44.48% |
| DLTR240531P00119000 | 2024-05-01 11:21AM EDT | 119.00 | 5.84 | 4.25 | 5.15 | 0.00 | - | 5 | 15 | 44.36% |
| DLTR240531P00120000 | 2024-05-03 3:34PM EDT | 120.00 | 4.87 | 4.65 | 6.35 | -0.83 | -14.56% | 1 | 14 | 49.61% |
| DLTR240531P00121000 | 2024-05-01 1:44PM EDT | 121.00 | 6.19 | 5.10 | 6.10 | 0.00 | - | 2 | 2 | 43.91% |
| DLTR240531P00122000 | 2024-04-26 9:37AM EDT | 122.00 | 6.01 | 4.15 | 7.40 | 0.00 | - | 11 | 11 | 49.48% |
| DLTR240531P00124000 | 2024-05-03 12:10PM EDT | 124.00 | 7.01 | 5.15 | 9.25 | -0.49 | -6.53% | 2 | 9 | 54.58% |
| DLTR240531P00125000 | 2024-05-02 3:25PM EDT | 125.00 | 7.85 | 5.70 | 9.60 | -0.25 | -3.09% | 2 | 10 | 52.65% |
| DLTR240531P00127000 | 2024-04-26 11:53AM EDT | 127.00 | 6.95 | 6.95 | 10.75 | 0.00 | - | 2 | 2 | 51.64% |
| DLTR240531P00128000 | 2024-05-03 12:21PM EDT | 128.00 | 9.61 | 7.65 | 11.30 | -1.56 | -13.97% | 1 | 2 | 50.68% |
| DLTR240531P00130000 | 2024-05-02 12:07PM EDT | 130.00 | 11.06 | 9.20 | 13.40 | 0.00 | - | 1 | 0 | 56.25% |
| DLTR240531P00131000 | 2024-04-12 11:50AM EDT | 131.00 | 7.45 | 10.00 | 13.30 | 0.00 | - | 20 | 20 | 49.52% |
| DLTR240531P00132000 | 2024-05-03 9:32AM EDT | 132.00 | 12.85 | 10.75 | 14.15 | -1.90 | -12.88% | 1 | 1 | 50.37% |
| DLTR240531P00134000 | 2024-04-17 10:42AM EDT | 134.00 | 11.20 | 12.35 | 15.60 | 0.00 | - | - | 1 | 49.46% |
| DLTR240531P00140000 | 2024-04-24 12:25PM EDT | 140.00 | 18.17 | 17.55 | 20.50 | 0.00 | - | - | 2 | 48.15% |
© 2024 Yahoo. All rights reserved.