Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240531C00111000 | 2024-05-23 2:16PM EDT | 111.00 | 3.15 | 4.70 | 5.80 | 0.00 | - | 1 | 3 | 50.29% |
| DLTR240531C00117000 | 2024-05-24 3:54PM EDT | 117.00 | 1.20 | 1.15 | 1.25 | +0.32 | +36.36% | 253 | 411 | 30.52% |
| DLTR240531C00118000 | 2024-05-24 3:58PM EDT | 118.00 | 0.87 | 0.87 | 0.95 | +0.03 | +3.57% | 586 | 86 | 30.96% |
| DLTR240531C00119000 | 2024-05-24 1:47PM EDT | 119.00 | 0.74 | 0.62 | 0.68 | +0.07 | +10.45% | 49 | 479 | 30.76% |
| DLTR240531C00120000 | 2024-05-24 3:19PM EDT | 120.00 | 0.49 | 0.45 | 0.51 | +0.08 | +19.51% | 135 | 200 | 31.40% |
| DLTR240531C00121000 | 2024-05-24 3:38PM EDT | 121.00 | 0.39 | 0.30 | 0.40 | +0.09 | +30.00% | 117 | 364 | 32.62% |
| DLTR240531C00122000 | 2024-05-24 2:48PM EDT | 122.00 | 0.29 | 0.21 | 0.27 | +0.04 | +16.00% | 67 | 502 | 32.32% |
| DLTR240531C00123000 | 2024-05-24 10:13AM EDT | 123.00 | 0.18 | 0.14 | 0.23 | +0.01 | +5.88% | 10 | 78 | 34.18% |
| DLTR240531C00124000 | 2024-05-22 3:59PM EDT | 124.00 | 0.23 | 0.10 | 0.16 | +0.01 | +4.55% | 4 | 173 | 34.28% |
| DLTR240531C00125000 | 2024-05-24 3:22PM EDT | 125.00 | 0.11 | 0.04 | 0.14 | -0.10 | -47.62% | 125 | 239 | 36.23% |
| DLTR240531C00126000 | 2024-05-21 12:59PM EDT | 126.00 | 0.24 | 0.02 | 0.20 | 0.00 | - | 40 | 147 | 42.09% |
| DLTR240531C00127000 | 2024-05-24 2:43PM EDT | 127.00 | 0.10 | 0.02 | 0.18 | -0.12 | -54.55% | 2 | 325 | 43.95% |
| DLTR240531C00128000 | 2024-05-21 1:14PM EDT | 128.00 | 0.10 | 0.00 | 0.15 | -0.13 | -56.52% | 4 | 387 | 45.02% |
| DLTR240531C00129000 | 2024-05-23 9:32AM EDT | 129.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 47.66% |
| DLTR240531C00130000 | 2024-05-23 2:43PM EDT | 130.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 81 | 51.47% |
| DLTR240531C00131000 | 2024-05-23 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 25 | 53.52% |
| DLTR240531C00132000 | 2024-05-22 12:33PM EDT | 132.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 56.06% |
| DLTR240531C00133000 | 2024-05-22 12:06PM EDT | 133.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 51.37% |
| DLTR240531C00134000 | 2024-05-23 3:26PM EDT | 134.00 | 0.13 | 0.00 | 1.29 | 0.00 | - | 25 | 26 | 82.91% |
| DLTR240531C00135000 | 2024-05-21 2:56PM EDT | 135.00 | 0.16 | 0.00 | 1.29 | 0.00 | - | 16 | 44 | 85.89% |
| DLTR240531C00138000 | 2024-05-15 9:49AM EDT | 138.00 | 0.92 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 106.30% |
| DLTR240531C00139000 | 2024-04-29 10:54AM EDT | 139.00 | 0.58 | 0.00 | 2.01 | 0.00 | - | 5 | 26 | 109.23% |
| DLTR240531C00140000 | 2024-05-14 1:03PM EDT | 140.00 | 0.24 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 112.16% |
| DLTR240531C00150000 | 2024-04-17 1:01PM EDT | 150.00 | 0.64 | 0.00 | 2.17 | 0.00 | - | - | 1 | 141.85% |
| DLTR240531C00170000 | 2024-04-18 10:53AM EDT | 170.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240531P00075000 | 2024-05-20 1:56PM EDT | 75.00 | 0.06 | 0.00 | 2.07 | 0.00 | - | 8 | 13 | 221.88% |
| DLTR240531P00080000 | 2024-05-20 11:42AM EDT | 80.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 119.53% |
| DLTR240531P00095000 | 2024-05-20 3:53PM EDT | 95.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 5 | 6 | 60.16% |
| DLTR240531P00100000 | 2024-05-24 11:49AM EDT | 100.00 | 0.08 | 0.02 | 0.10 | +0.02 | +33.33% | 1 | 33 | 50.98% |
| DLTR240531P00105000 | 2024-05-24 2:57PM EDT | 105.00 | 0.08 | 0.05 | 0.18 | -0.07 | -46.67% | 1 | 67 | 44.14% |
| DLTR240531P00106000 | 2024-05-23 3:46PM EDT | 106.00 | 0.19 | 0.03 | 0.19 | 0.00 | - | 9 | 10 | 41.11% |
| DLTR240531P00107000 | 2024-05-24 3:37PM EDT | 107.00 | 0.10 | 0.05 | 0.19 | -0.11 | -52.38% | 21 | 14 | 37.50% |
| DLTR240531P00109000 | 2024-05-24 3:59PM EDT | 109.00 | 0.18 | 0.16 | 0.22 | -0.18 | -50.00% | 7 | 135 | 31.45% |
| DLTR240531P00110000 | 2024-05-24 3:48PM EDT | 110.00 | 0.29 | 0.25 | 0.31 | -0.36 | -55.38% | 11 | 98 | 30.57% |
| DLTR240531P00111000 | 2024-05-24 3:38PM EDT | 111.00 | 0.35 | 0.35 | 0.45 | -0.36 | -50.70% | 8 | 59 | 30.08% |
| DLTR240531P00112000 | 2024-05-24 3:58PM EDT | 112.00 | 0.59 | 0.54 | 0.65 | -0.39 | -39.80% | 89 | 456 | 29.81% |
| DLTR240531P00113000 | 2024-05-24 3:59PM EDT | 113.00 | 0.84 | 0.77 | 0.90 | -0.52 | -38.24% | 668 | 418 | 29.30% |
| DLTR240531P00114000 | 2024-05-24 3:11PM EDT | 114.00 | 0.99 | 1.10 | 1.27 | -1.52 | -60.56% | 81 | 89 | 29.61% |
| DLTR240531P00115000 | 2024-05-24 3:52PM EDT | 115.00 | 1.48 | 1.53 | 1.65 | -1.26 | -45.99% | 271 | 339 | 28.76% |
| DLTR240531P00116000 | 2024-05-24 3:57PM EDT | 116.00 | 2.18 | 2.06 | 2.25 | -0.87 | -28.52% | 228 | 305 | 30.03% |
| DLTR240531P00117000 | 2024-05-24 3:57PM EDT | 117.00 | 2.85 | 2.69 | 2.86 | -1.20 | -29.63% | 122 | 167 | 30.18% |
| DLTR240531P00118000 | 2024-05-24 2:45PM EDT | 118.00 | 3.30 | 3.35 | 3.55 | -1.45 | -30.53% | 43 | 29 | 30.42% |
| DLTR240531P00119000 | 2024-05-24 1:39PM EDT | 119.00 | 4.00 | 4.10 | 4.35 | -0.80 | -16.67% | 1 | 28 | 31.54% |
| DLTR240531P00120000 | 2024-05-24 3:54PM EDT | 120.00 | 4.95 | 4.90 | 6.05 | -1.60 | -24.43% | 5 | 44 | 49.54% |
| DLTR240531P00121000 | 2024-05-22 3:44PM EDT | 121.00 | 7.35 | 5.15 | 6.05 | 0.00 | - | 11 | 23 | 33.15% |
| DLTR240531P00122000 | 2024-05-20 1:54PM EDT | 122.00 | 8.20 | 5.35 | 7.95 | 0.00 | - | 5 | 20 | 57.01% |
| DLTR240531P00123000 | 2024-05-14 1:21PM EDT | 123.00 | 6.60 | 6.10 | 8.40 | 0.00 | - | - | 11 | 49.51% |
| DLTR240531P00124000 | 2024-05-20 10:59AM EDT | 124.00 | 9.08 | 6.95 | 9.35 | 0.00 | - | 1 | 7 | 52.15% |
| DLTR240531P00125000 | 2024-05-15 10:28AM EDT | 125.00 | 9.10 | 7.85 | 11.05 | 0.00 | - | 1 | 21 | 71.83% |
| DLTR240531P00126000 | 2024-05-14 1:29PM EDT | 126.00 | 8.55 | 8.70 | 12.45 | 0.00 | - | - | 13 | 84.13% |
| DLTR240531P00127000 | 2024-05-23 9:55AM EDT | 127.00 | 13.79 | 9.70 | 13.45 | 0.00 | - | 2 | 1 | 88.23% |
| DLTR240531P00128000 | 2024-05-03 12:21PM EDT | 128.00 | 9.61 | 10.70 | 14.40 | 0.00 | - | 1 | 1 | 91.21% |
| DLTR240531P00130000 | 2024-05-10 11:20AM EDT | 130.00 | 11.00 | 12.65 | 16.40 | 0.00 | - | 1 | 0 | 98.88% |
| DLTR240531P00131000 | 2024-05-22 2:44PM EDT | 131.00 | 15.10 | 13.75 | 17.40 | 0.00 | - | 21 | 7 | 102.59% |
| DLTR240531P00132000 | 2024-05-17 2:38PM EDT | 132.00 | 14.30 | 14.65 | 18.40 | 0.00 | - | 1 | 1 | 106.25% |
| DLTR240531P00134000 | 2024-05-07 2:12PM EDT | 134.00 | 13.35 | 16.80 | 20.35 | 0.00 | - | 1 | 0 | 112.16% |
| DLTR240531P00140000 | 2024-04-24 12:25PM EDT | 140.00 | 18.17 | 22.85 | 26.40 | 0.00 | - | - | 2 | 133.15% |
© 2024 Yahoo. All rights reserved.