Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426C00110000 | 2024-04-25 2:32PM EDT | 110.00 | 11.30 | 10.05 | 13.35 | -0.94 | -7.68% | 2 | 2 | 78.13% |
| DLTR240426C00113000 | 2024-04-19 3:17PM EDT | 113.00 | 9.28 | 6.80 | 10.35 | 0.00 | - | 4 | 1 | 196.29% |
| DLTR240426C00115000 | 2024-03-19 12:13PM EDT | 115.00 | 13.36 | 7.10 | 8.15 | 0.00 | - | 1 | 1 | 131.06% |
| DLTR240426C00116000 | 2024-04-22 10:31AM EDT | 116.00 | 6.00 | 4.00 | 7.35 | 0.00 | - | 1 | 2 | 155.47% |
| DLTR240426C00117000 | 2024-04-24 3:45PM EDT | 117.00 | 5.95 | 2.88 | 5.95 | 0.00 | - | 10 | 5 | 122.36% |
| DLTR240426C00119000 | 2024-04-23 9:45AM EDT | 119.00 | 3.35 | 2.57 | 2.92 | 0.00 | - | 3 | 7 | 43.07% |
| DLTR240426C00120000 | 2024-04-23 1:30PM EDT | 120.00 | 2.67 | 1.75 | 2.03 | 0.00 | - | 21 | 22 | 37.89% |
| DLTR240426C00121000 | 2024-04-25 3:58PM EDT | 121.00 | 1.10 | 1.13 | 1.24 | -0.33 | -23.08% | 123 | 41 | 33.59% |
| DLTR240426C00122000 | 2024-04-25 3:45PM EDT | 122.00 | 0.45 | 0.57 | 0.64 | -0.78 | -63.41% | 146 | 176 | 30.86% |
| DLTR240426C00123000 | 2024-04-25 3:01PM EDT | 123.00 | 0.23 | 0.24 | 0.31 | -0.47 | -67.14% | 30 | 213 | 31.35% |
| DLTR240426C00124000 | 2024-04-25 3:31PM EDT | 124.00 | 0.09 | 0.09 | 0.13 | -0.31 | -77.50% | 73 | 130 | 31.64% |
| DLTR240426C00125000 | 2024-04-25 1:40PM EDT | 125.00 | 0.05 | 0.02 | 0.06 | -0.21 | -80.77% | 38 | 185 | 33.59% |
| DLTR240426C00126000 | 2024-04-25 12:31PM EDT | 126.00 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 8 | 130 | 37.89% |
| DLTR240426C00127000 | 2024-04-25 9:45AM EDT | 127.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 3 | 93 | 42.97% |
| DLTR240426C00128000 | 2024-04-23 3:59PM EDT | 128.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 58 | 49.22% |
| DLTR240426C00129000 | 2024-04-24 11:00AM EDT | 129.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 2 | 48 | 78.52% |
| DLTR240426C00130000 | 2024-04-25 9:45AM EDT | 130.00 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 3 | 157 | 78.13% |
| DLTR240426C00131000 | 2024-04-23 3:07PM EDT | 131.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 151 | 101.17% |
| DLTR240426C00132000 | 2024-04-24 11:11AM EDT | 132.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 299 | 108.98% |
| DLTR240426C00133000 | 2024-04-19 11:41AM EDT | 133.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 7 | 112 | 107.62% |
| DLTR240426C00134000 | 2024-04-23 3:07PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 68.75% |
| DLTR240426C00135000 | 2024-04-19 2:28PM EDT | 135.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 342 | 113.67% |
| DLTR240426C00136000 | 2024-04-19 9:35AM EDT | 136.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 19 | 128.91% |
| DLTR240426C00137000 | 2024-04-19 2:25PM EDT | 137.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 159.18% |
| DLTR240426C00138000 | 2024-04-09 10:10AM EDT | 138.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 166.41% |
| DLTR240426C00139000 | 2024-04-17 1:01PM EDT | 139.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 173.44% |
| DLTR240426C00140000 | 2024-04-23 12:51PM EDT | 140.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 56 | 110.94% |
| DLTR240426C00141000 | 2024-04-15 12:42PM EDT | 141.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 187.50% |
| DLTR240426C00142000 | 2024-04-11 3:55PM EDT | 142.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 194.14% |
| DLTR240426C00143000 | 2024-04-16 3:20PM EDT | 143.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 200.78% |
| DLTR240426C00144000 | 2024-04-04 11:04AM EDT | 144.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 32 | 207.42% |
| DLTR240426C00145000 | 2024-04-04 2:18PM EDT | 145.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 6 | 53 | 214.06% |
| DLTR240426C00146000 | 2024-04-15 9:34AM EDT | 146.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 139 | 220.31% |
| DLTR240426C00148000 | 2024-04-01 2:25PM EDT | 148.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 232.81% |
| DLTR240426C00149000 | 2024-04-17 1:01PM EDT | 149.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 1 | 45 | 223.05% |
| DLTR240426C00150000 | 2024-04-17 2:44PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 137.50% |
| DLTR240426C00152500 | 2024-04-04 3:48PM EDT | 152.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 260.16% |
| DLTR240426C00155000 | 2024-04-03 11:11AM EDT | 155.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 16 | 288.09% |
| DLTR240426C00157500 | 2024-04-05 9:30AM EDT | 157.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 288.67% |
| DLTR240426C00160000 | 2024-03-13 10:07AM EDT | 160.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 11 | 302.34% |
| DLTR240426C00165000 | 2024-03-07 4:54PM EDT | 165.00 | 3.54 | 0.00 | 0.10 | 0.00 | - | - | 14 | 242.97% |
| DLTR240426C00167500 | 2024-03-14 11:00AM EDT | 167.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 341.41% |
| DLTR240426C00170000 | 2024-03-12 3:47PM EDT | 170.00 | 1.81 | 0.00 | 0.05 | 0.00 | - | - | 2 | 243.75% |
| DLTR240426C00175000 | 2024-03-13 11:37AM EDT | 175.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 106 | 110 | 434.77% |
| DLTR240426C00190000 | 2024-03-13 1:40PM EDT | 190.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 9 | 444.53% |
Putsfor26 April 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 | 387.50% |
| DLTR240426P00095000 | 2024-03-18 2:58PM EDT | 95.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 271.09% |
| DLTR240426P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 12 | 194.53% |
| DLTR240426P00105000 | 2024-04-01 9:53AM EDT | 105.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 255 | 151.56% |
| DLTR240426P00110000 | 2024-04-19 10:44AM EDT | 110.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 49 | 314 | 139.45% |
| DLTR240426P00111000 | 2024-04-22 10:48AM EDT | 111.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 22 | 78.13% |
| DLTR240426P00112000 | 2024-04-18 3:57PM EDT | 112.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 68.75% |
| DLTR240426P00113000 | 2024-04-23 3:59PM EDT | 113.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 62.50% |
| DLTR240426P00114000 | 2024-04-25 1:22PM EDT | 114.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 25 | 76 | 61.72% |
| DLTR240426P00115000 | 2024-04-22 12:48PM EDT | 115.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 16 | 152 | 53.13% |
| DLTR240426P00116000 | 2024-04-25 3:33PM EDT | 116.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 22 | 62 | 49.61% |
| DLTR240426P00117000 | 2024-04-25 11:04AM EDT | 117.00 | 0.08 | 0.02 | 0.05 | +0.05 | +166.67% | 1 | 51 | 44.14% |
| DLTR240426P00118000 | 2024-04-25 2:59PM EDT | 118.00 | 0.10 | 0.05 | 0.08 | +0.05 | +100.00% | 4 | 275 | 40.23% |
| DLTR240426P00119000 | 2024-04-25 1:21PM EDT | 119.00 | 0.21 | 0.09 | 0.14 | +0.13 | +162.50% | 28 | 236 | 36.72% |
| DLTR240426P00120000 | 2024-04-25 3:57PM EDT | 120.00 | 0.26 | 0.20 | 0.26 | -0.02 | -7.14% | 362 | 199 | 33.69% |
| DLTR240426P00121000 | 2024-04-25 3:58PM EDT | 121.00 | 0.54 | 0.43 | 0.52 | +0.14 | +35.00% | 325 | 116 | 32.32% |
| DLTR240426P00122000 | 2024-04-25 3:59PM EDT | 122.00 | 0.94 | 0.85 | 0.95 | +0.30 | +46.88% | 64 | 176 | 30.86% |
| DLTR240426P00123000 | 2024-04-25 3:01PM EDT | 123.00 | 1.96 | 1.43 | 2.25 | +0.76 | +63.33% | 24 | 73 | 58.89% |
| DLTR240426P00124000 | 2024-04-25 3:57PM EDT | 124.00 | 2.56 | 2.25 | 2.96 | +0.76 | +42.22% | 9 | 57 | 59.86% |
| DLTR240426P00125000 | 2024-04-25 3:59PM EDT | 125.00 | 3.45 | 2.83 | 3.50 | +0.25 | +7.81% | 5 | 99 | 45.41% |
| DLTR240426P00126000 | 2024-04-24 9:58AM EDT | 126.00 | 4.83 | 2.69 | 6.35 | +0.03 | +0.62% | 10 | 73 | 56.06% |
| DLTR240426P00127000 | 2024-04-24 3:30PM EDT | 127.00 | 3.70 | 3.70 | 7.45 | 0.00 | - | 3 | 21 | 69.34% |
| DLTR240426P00128000 | 2024-04-25 11:11AM EDT | 128.00 | 7.47 | 4.70 | 7.95 | +1.42 | +23.47% | 2 | 10 | 154.79% |
| DLTR240426P00129000 | 2024-04-24 2:49PM EDT | 129.00 | 5.75 | 5.70 | 9.25 | 0.00 | - | 44 | 15 | 76.76% |
| DLTR240426P00130000 | 2024-04-24 2:21PM EDT | 130.00 | 8.90 | 6.70 | 10.25 | +1.15 | +14.84% | 2 | 11 | 84.38% |
| DLTR240426P00131000 | 2024-04-24 2:49PM EDT | 131.00 | 8.65 | 7.70 | 11.40 | 0.00 | - | 3 | 1 | 100.20% |
| DLTR240426P00132000 | 2024-04-24 2:49PM EDT | 132.00 | 10.40 | 8.70 | 12.45 | 0.00 | - | 3 | 1 | 110.55% |
| DLTR240426P00133000 | 2024-04-19 9:36AM EDT | 133.00 | 10.86 | 9.70 | 13.50 | 0.00 | - | 2 | 0 | 120.70% |
| DLTR240426P00134000 | 2024-04-17 9:44AM EDT | 134.00 | 9.24 | 10.70 | 14.30 | 0.00 | - | 6 | 0 | 116.60% |
| DLTR240426P00135000 | 2024-04-23 12:25PM EDT | 135.00 | 12.35 | 11.70 | 15.30 | 0.00 | - | 1 | 0 | 123.44% |
| DLTR240426P00136000 | 2024-04-17 1:42PM EDT | 136.00 | 13.55 | 12.70 | 16.50 | 0.00 | - | 38 | 0 | 142.77% |
| DLTR240426P00137000 | 2024-04-19 3:14PM EDT | 137.00 | 15.20 | 14.00 | 17.35 | 0.00 | - | 1 | 0 | 158.20% |
| DLTR240426P00138000 | 2024-04-17 2:26PM EDT | 138.00 | 15.20 | 14.65 | 18.25 | 0.00 | - | 53 | 0 | 135.55% |
| DLTR240426P00139000 | 2024-04-01 11:36AM EDT | 139.00 | 4.85 | 15.65 | 19.50 | 0.00 | - | 4 | 0 | 160.55% |
| DLTR240426P00140000 | 2024-03-25 9:30AM EDT | 140.00 | 13.66 | 17.05 | 19.05 | 0.00 | - | 1 | 0 | 214.26% |
| 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.