Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426C00110000 | 2024-04-19 3:17PM EDT | 110.00 | 12.24 | 10.70 | 14.45 | 0.00 | - | 2 | 2 | 90.63% |
| DLTR240426C00113000 | 2024-04-19 3:17PM EDT | 113.00 | 9.28 | 7.90 | 11.55 | 0.00 | - | 4 | 1 | 83.40% |
| DLTR240426C00115000 | 2024-03-19 12:13PM EDT | 115.00 | 13.36 | 7.10 | 8.15 | 0.00 | - | 1 | 1 | 63.09% |
| DLTR240426C00116000 | 2024-04-22 10:31AM EDT | 116.00 | 6.00 | 4.90 | 8.60 | 0.00 | - | 1 | 2 | 63.77% |
| DLTR240426C00117000 | 2024-04-24 1:55PM EDT | 117.00 | 5.95 | 3.70 | 7.50 | +0.65 | +12.26% | 10 | 5 | 121.00% |
| DLTR240426C00119000 | 2024-04-23 9:45AM EDT | 119.00 | 3.35 | 2.93 | 4.25 | 0.00 | - | 3 | 7 | 60.11% |
| DLTR240426C00120000 | 2024-04-23 1:30PM EDT | 120.00 | 2.67 | 2.30 | 2.83 | 0.00 | - | 21 | 22 | 36.33% |
| DLTR240426C00121000 | 2024-04-24 10:38AM EDT | 121.00 | 1.43 | 1.82 | 2.00 | -0.61 | -29.90% | 24 | 35 | 32.72% |
| DLTR240426C00122000 | 2024-04-24 3:54PM EDT | 122.00 | 1.23 | 1.16 | 1.25 | -0.27 | -18.00% | 62 | 173 | 28.91% |
| DLTR240426C00123000 | 2024-04-24 3:44PM EDT | 123.00 | 0.70 | 0.67 | 0.74 | -0.32 | -31.37% | 37 | 192 | 28.03% |
| DLTR240426C00124000 | 2024-04-24 3:56PM EDT | 124.00 | 0.40 | 0.34 | 0.40 | -0.07 | -14.89% | 86 | 117 | 27.69% |
| DLTR240426C00125000 | 2024-04-24 3:40PM EDT | 125.00 | 0.26 | 0.15 | 0.20 | -0.01 | -3.70% | 43 | 184 | 27.74% |
| DLTR240426C00126000 | 2024-04-24 3:20PM EDT | 126.00 | 0.13 | 0.07 | 0.10 | -0.06 | -31.58% | 13 | 127 | 28.42% |
| DLTR240426C00127000 | 2024-04-24 2:36PM EDT | 127.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 32 | 76 | 30.47% |
| DLTR240426C00128000 | 2024-04-23 3:59PM EDT | 128.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 58 | 33.01% |
| DLTR240426C00129000 | 2024-04-24 11:00AM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 35.94% |
| DLTR240426C00130000 | 2024-04-24 11:01AM EDT | 130.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 157 | 40.23% |
| DLTR240426C00131000 | 2024-04-23 3:07PM EDT | 131.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 151 | 67.29% |
| DLTR240426C00132000 | 2024-04-24 11:11AM EDT | 132.00 | 0.01 | 0.00 | 0.97 | -0.02 | -66.67% | 2 | 301 | 87.01% |
| DLTR240426C00133000 | 2024-04-19 11:41AM EDT | 133.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 7 | 112 | 100.59% |
| DLTR240426C00134000 | 2024-04-23 3:07PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 49.22% |
| DLTR240426C00135000 | 2024-04-19 2:28PM EDT | 135.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 342 | 76.76% |
| DLTR240426C00136000 | 2024-04-19 9:35AM EDT | 136.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 19 | 87.89% |
| DLTR240426C00137000 | 2024-04-19 2:25PM EDT | 137.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 98.63% |
| DLTR240426C00138000 | 2024-04-09 10:10AM EDT | 138.00 | 0.25 | 0.00 | 1.26 | 0.00 | - | 1 | 50 | 129.69% |
| DLTR240426C00139000 | 2024-04-17 1:01PM EDT | 139.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 31 | 108.20% |
| DLTR240426C00140000 | 2024-04-23 12:51PM EDT | 140.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 56 | 140.82% |
| DLTR240426C00141000 | 2024-04-15 12:42PM EDT | 141.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 55 | 145.90% |
| DLTR240426C00142000 | 2024-04-11 3:55PM EDT | 142.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | 2 | 7 | 151.07% |
| DLTR240426C00143000 | 2024-04-16 3:20PM EDT | 143.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 126.76% |
| DLTR240426C00144000 | 2024-04-04 11:04AM EDT | 144.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 4 | 32 | 131.06% |
| DLTR240426C00145000 | 2024-04-04 2:18PM EDT | 145.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 6 | 53 | 135.55% |
| DLTR240426C00146000 | 2024-04-15 9:34AM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 50.00% |
| DLTR240426C00148000 | 2024-04-01 2:25PM EDT | 148.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 148.24% |
| DLTR240426C00149000 | 2024-04-17 1:01PM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| DLTR240426C00150000 | 2024-04-17 2:44PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
| DLTR240426C00152500 | 2024-04-04 3:48PM EDT | 152.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 166.60% |
| DLTR240426C00155000 | 2024-04-03 11:11AM EDT | 155.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 106.25% |
| DLTR240426C00157500 | 2024-04-05 9:30AM EDT | 157.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 185.94% |
| DLTR240426C00160000 | 2024-03-13 10:07AM EDT | 160.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 11 | 210.16% |
| DLTR240426C00165000 | 2024-03-07 4:54PM EDT | 165.00 | 3.54 | 0.00 | 0.10 | 0.00 | - | - | 14 | 168.75% |
| DLTR240426C00167500 | 2024-03-14 11:00AM EDT | 167.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 237.89% |
| DLTR240426C00170000 | 2024-03-12 3:47PM EDT | 170.00 | 1.81 | 0.00 | 0.05 | 0.00 | - | - | 2 | 169.53% |
| DLTR240426C00175000 | 2024-03-13 11:37AM EDT | 175.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 106 | 110 | 303.42% |
| DLTR240426C00190000 | 2024-03-13 1:40PM EDT | 190.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 9 | 310.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426P00075000 | 2024-03-13 1:07PM EDT | 75.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | - | 1 | 276.56% |
| DLTR240426P00095000 | 2024-03-18 2:58PM EDT | 95.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 195.31% |
| DLTR240426P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 1 | 12 | 169.53% |
| DLTR240426P00105000 | 2024-04-01 9:53AM EDT | 105.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 255 | 89.06% |
| DLTR240426P00110000 | 2024-04-19 10:44AM EDT | 110.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 49 | 314 | 81.05% |
| DLTR240426P00111000 | 2024-04-22 10:48AM EDT | 111.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 22 | 56.25% |
| DLTR240426P00112000 | 2024-04-18 3:57PM EDT | 112.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 51.56% |
| DLTR240426P00113000 | 2024-04-23 3:59PM EDT | 113.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 8 | 53.91% |
| DLTR240426P00114000 | 2024-04-23 10:17AM EDT | 114.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 76 | 48.83% |
| DLTR240426P00115000 | 2024-04-22 12:48PM EDT | 115.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 16 | 152 | 43.75% |
| DLTR240426P00116000 | 2024-04-24 3:23PM EDT | 116.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 2 | 61 | 40.23% |
| DLTR240426P00117000 | 2024-04-24 3:13PM EDT | 117.00 | 0.03 | 0.03 | 0.06 | -0.14 | -82.35% | 39 | 22 | 35.94% |
| DLTR240426P00118000 | 2024-04-24 3:32PM EDT | 118.00 | 0.05 | 0.05 | 0.09 | -0.06 | -54.55% | 6 | 280 | 33.20% |
| DLTR240426P00119000 | 2024-04-24 3:40PM EDT | 119.00 | 0.08 | 0.10 | 0.15 | -0.19 | -70.37% | 44 | 234 | 31.15% |
| DLTR240426P00120000 | 2024-04-24 1:25PM EDT | 120.00 | 0.28 | 0.21 | 0.26 | -0.06 | -17.65% | 75 | 165 | 29.30% |
| DLTR240426P00121000 | 2024-04-24 3:12PM EDT | 121.00 | 0.40 | 0.44 | 0.48 | -0.19 | -32.20% | 91 | 119 | 28.61% |
| DLTR240426P00122000 | 2024-04-24 3:48PM EDT | 122.00 | 0.64 | 0.73 | 0.83 | -0.26 | -28.89% | 29 | 173 | 28.08% |
| DLTR240426P00123000 | 2024-04-24 3:56PM EDT | 123.00 | 1.20 | 1.22 | 1.31 | -0.32 | -21.05% | 12 | 67 | 26.91% |
| DLTR240426P00124000 | 2024-04-24 3:07PM EDT | 124.00 | 1.80 | 1.86 | 1.97 | -0.54 | -23.08% | 5 | 57 | 26.32% |
| DLTR240426P00125000 | 2024-04-23 3:11PM EDT | 125.00 | 3.20 | 2.52 | 2.93 | 0.00 | - | 2 | 99 | 32.81% |
| DLTR240426P00126000 | 2024-04-24 9:58AM EDT | 126.00 | 4.80 | 3.05 | 4.50 | +1.01 | +26.65% | 1 | 73 | 61.33% |
| DLTR240426P00127000 | 2024-04-24 3:30PM EDT | 127.00 | 3.70 | 2.62 | 5.05 | -1.33 | -26.44% | 3 | 32 | 52.44% |
| DLTR240426P00128000 | 2024-04-22 11:40AM EDT | 128.00 | 6.05 | 3.50 | 7.00 | 0.00 | - | 2 | 19 | 94.82% |
| DLTR240426P00129000 | 2024-04-24 2:49PM EDT | 129.00 | 5.75 | 4.50 | 8.40 | -1.52 | -20.91% | 44 | 15 | 116.26% |
| DLTR240426P00130000 | 2024-04-23 3:12PM EDT | 130.00 | 7.75 | 5.70 | 9.45 | -0.01 | -0.13% | 41 | 11 | 126.12% |
| DLTR240426P00131000 | 2024-04-24 2:49PM EDT | 131.00 | 8.65 | 6.70 | 9.40 | +0.46 | +5.62% | 3 | 1 | 95.02% |
| DLTR240426P00132000 | 2024-04-24 2:49PM EDT | 132.00 | 10.40 | 7.80 | 10.90 | +0.30 | +2.97% | 3 | 1 | 121.97% |
| DLTR240426P00133000 | 2024-04-19 9:36AM EDT | 133.00 | 10.86 | 8.75 | 12.45 | 0.00 | - | 2 | 0 | 149.27% |
| DLTR240426P00134000 | 2024-04-17 9:44AM EDT | 134.00 | 9.24 | 9.75 | 13.45 | 0.00 | - | 6 | 0 | 156.59% |
| DLTR240426P00135000 | 2024-04-23 12:25PM EDT | 135.00 | 12.35 | 11.70 | 13.75 | 0.00 | - | 1 | 0 | 75.59% |
| DLTR240426P00136000 | 2024-04-17 1:42PM EDT | 136.00 | 13.55 | 11.60 | 15.45 | 0.00 | - | 38 | 0 | 170.65% |
| DLTR240426P00137000 | 2024-04-19 3:14PM EDT | 137.00 | 15.20 | 12.50 | 16.40 | 0.00 | - | 1 | 0 | 175.59% |
| DLTR240426P00138000 | 2024-04-17 2:26PM EDT | 138.00 | 15.20 | 13.50 | 17.45 | 0.00 | - | 53 | 0 | 184.13% |
| DLTR240426P00139000 | 2024-04-01 11:36AM EDT | 139.00 | 4.85 | 14.50 | 18.45 | 0.00 | - | 4 | 0 | 190.63% |
| DLTR240426P00140000 | 2024-03-25 9:30AM EDT | 140.00 | 13.66 | 17.05 | 19.05 | 0.00 | - | 1 | 0 | 128.32% |
| DLTR240426P00141000 | 2024-03-15 12:42PM EDT | 141.00 | 14.13 | 13.95 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240426P00143000 | 2024-03-20 9:33AM EDT | 143.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240426P00145000 | 2024-03-12 2:34PM EDT | 145.00 | 5.11 | 12.70 | 16.05 | 0.00 | - | - | 1 | 0.00% |
| DLTR240426P00148000 | 2024-03-19 9:30AM EDT | 148.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240426P00150000 | 2024-03-13 11:06AM EDT | 150.00 | 22.80 | 21.25 | 23.75 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.