Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 507.72% |
| DLTR240517C00060000 | 2023-11-24 11:17AM EDT | 60.00 | 59.05 | 75.80 | 80.45 | 0.00 | - | 1 | 4 | 507.13% |
| DLTR240517C00070000 | 2024-03-13 11:32AM EDT | 70.00 | 59.19 | 56.15 | 59.60 | 0.00 | - | 1 | 3 | 266.80% |
| DLTR240517C00075000 | 2024-02-15 10:46AM EDT | 75.00 | 68.95 | 51.25 | 55.20 | 0.00 | - | 5 | 12 | 247.93% |
| DLTR240517C00080000 | 2023-11-22 3:56PM EDT | 80.00 | 39.30 | 57.50 | 59.50 | 0.00 | - | 2 | 12 | 364.28% |
| DLTR240517C00085000 | 2023-11-27 11:31AM EDT | 85.00 | 36.65 | 57.50 | 59.85 | 0.00 | - | 2 | 8 | 397.46% |
| DLTR240517C00090000 | 2023-11-22 12:23PM EDT | 90.00 | 30.60 | 47.65 | 50.95 | 0.00 | - | 3 | 23 | 314.28% |
| DLTR240517C00095000 | 2023-12-05 12:27PM EDT | 95.00 | 37.49 | 43.80 | 45.80 | 0.00 | - | 3 | 23 | 292.02% |
| DLTR240517C00100000 | 2024-03-20 10:58AM EDT | 100.00 | 28.25 | 21.35 | 24.75 | 0.00 | - | 1 | 36 | 73.83% |
| DLTR240517C00105000 | 2024-04-22 10:42AM EDT | 105.00 | 17.68 | 15.50 | 19.25 | 0.00 | - | 2 | 5 | 77.12% |
| DLTR240517C00110000 | 2024-04-18 3:58PM EDT | 110.00 | 13.00 | 10.60 | 14.35 | 0.00 | - | 2 | 1,023 | 62.89% |
| DLTR240517C00115000 | 2024-04-18 3:58PM EDT | 115.00 | 8.80 | 7.25 | 8.80 | 0.00 | - | 2 | 145 | 41.32% |
| DLTR240517C00120000 | 2024-04-26 11:17AM EDT | 120.00 | 4.31 | 4.00 | 4.20 | +0.19 | +4.61% | 9 | 391 | 28.15% |
| DLTR240517C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 1.67 | 1.60 | 1.76 | +0.14 | +9.15% | 66 | 898 | 26.47% |
| DLTR240517C00130000 | 2024-04-26 12:08PM EDT | 130.00 | 0.63 | 0.49 | 0.61 | +0.14 | +28.57% | 38 | 1,084 | 26.27% |
| DLTR240517C00135000 | 2024-04-26 1:33PM EDT | 135.00 | 0.18 | 0.13 | 0.22 | +0.05 | +38.46% | 5 | 1,546 | 27.74% |
| DLTR240517C00140000 | 2024-04-26 1:28PM EDT | 140.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 5 | 1,408 | 28.71% |
| DLTR240517C00145000 | 2024-04-23 3:53PM EDT | 145.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 6 | 1,001 | 52.73% |
| DLTR240517C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 1,244 | 38.28% |
| DLTR240517C00155000 | 2024-04-18 10:22AM EDT | 155.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 58 | 449 | 39.06% |
| DLTR240517C00160000 | 2024-04-05 3:54PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 174 | 53.03% |
| DLTR240517C00165000 | 2024-03-19 3:56PM EDT | 165.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 127 | 56.64% |
| DLTR240517C00170000 | 2024-04-11 3:22PM EDT | 170.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 87 | 60.94% |
| DLTR240517C00175000 | 2024-04-01 9:58AM EDT | 175.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 19 | 65.43% |
| DLTR240517C00180000 | 2024-04-10 10:27AM EDT | 180.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 33 | 69.73% |
| DLTR240517C00185000 | 2024-04-04 11:20AM EDT | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 69.73% |
| DLTR240517C00190000 | 2024-03-11 1:59PM EDT | 190.00 | 0.67 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 100.20% |
| DLTR240517C00195000 | 2024-02-22 12:42PM EDT | 195.00 | 0.33 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 81.64% |
| DLTR240517C00200000 | 2024-03-12 3:15PM EDT | 200.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 115.82% |
| DLTR240517C00210000 | 2024-03-13 12:21PM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 124.56% |
Putsfor17 May 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 | 140.63% |
| DLTR240517P00060000 | 2024-03-13 9:32AM EDT | 60.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 125.39% |
| DLTR240517P00065000 | 2024-01-04 3:59PM EDT | 65.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 102 | 54 | 116.41% |
| DLTR240517P00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 98.44% |
| DLTR240517P00075000 | 2024-04-22 12:20PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 88.09% |
| DLTR240517P00080000 | 2024-04-09 10:54AM EDT | 80.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 18 | 72.66% |
| DLTR240517P00085000 | 2024-04-19 1:44PM EDT | 85.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 15 | 60 | 68.56% |
| DLTR240517P00090000 | 2024-04-25 9:30AM EDT | 90.00 | 0.05 | 0.05 | 0.18 | 0.00 | - | 2 | 185 | 61.52% |
| DLTR240517P00095000 | 2024-04-19 1:07PM EDT | 95.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 178 | 48.05% |
| DLTR240517P00100000 | 2024-04-25 2:38PM EDT | 100.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 242 | 40.82% |
| DLTR240517P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 1 | 264 | 34.57% |
| DLTR240517P00110000 | 2024-04-26 11:02AM EDT | 110.00 | 0.24 | 0.25 | 0.28 | -0.08 | -25.00% | 2 | 2,099 | 29.54% |
| DLTR240517P00115000 | 2024-04-26 10:02AM EDT | 115.00 | 0.55 | 0.66 | 0.82 | -0.29 | -34.52% | 1 | 1,341 | 27.27% |
| DLTR240517P00120000 | 2024-04-26 11:09AM EDT | 120.00 | 1.77 | 1.96 | 2.10 | -0.52 | -22.71% | 2 | 1,259 | 24.96% |
| DLTR240517P00125000 | 2024-04-26 11:54AM EDT | 125.00 | 4.20 | 4.40 | 4.80 | -0.70 | -14.29% | 12 | 2,785 | 24.41% |
| DLTR240517P00130000 | 2024-04-26 11:14AM EDT | 130.00 | 8.25 | 8.30 | 8.85 | -0.66 | -7.41% | 2 | 2,244 | 26.00% |
| DLTR240517P00135000 | 2024-04-26 11:09AM EDT | 135.00 | 12.60 | 11.40 | 14.25 | +0.70 | +5.88% | 2 | 1,042 | 41.55% |
| DLTR240517P00140000 | 2024-04-17 9:37AM EDT | 140.00 | 14.81 | 16.25 | 20.00 | 0.00 | - | 3 | 1 | 61.13% |
| DLTR240517P00145000 | 2024-04-12 9:36AM EDT | 145.00 | 15.71 | 21.30 | 25.00 | 0.00 | - | 1 | 0 | 70.39% |
| DLTR240517P00150000 | 2024-04-01 2:13PM EDT | 150.00 | 14.15 | 26.40 | 30.00 | 0.00 | - | 1 | 0 | 78.91% |
| 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 | 98.19% |
| DLTR240517P00165000 | 2024-04-09 11:33AM EDT | 165.00 | 37.54 | 41.00 | 45.35 | 0.00 | - | 1 | 0 | 106.96% |
| DLTR240517P00210000 | 2024-04-02 3:29PM EDT | 210.00 | 76.41 | 86.00 | 90.30 | 0.00 | - | - | 0 | 158.50% |
© 2024 Yahoo. All rights reserved.