NasdaqGS - Delayed Quote • USD
Dollar Tree, Inc. (DLTR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240503C00100000 | 4/1/2024 1:39 PM | 100 | 36.45 | 20.40 | 23.80 | 0.00 | 0.00% | 5 | 2 | 98.63% |
| DLTR240503C00117000 | 4/24/2024 3:39 PM | 117 | 6.00 | 5.00 | 6.30 | 0.00 | 0.00% | 10 | 10 | 56.03% |
| DLTR240503C00119000 | 4/26/2024 1:38 PM | 119 | 3.35 | 2.88 | 4.60 | 0.58 | 20.94% | 1 | 16 | 49.32% |
| DLTR240503C00120000 | 4/26/2024 3:38 PM | 120 | 3.05 | 2.62 | 2.86 | 0.27 | 9.71% | 2 | 14 | 30.13% |
| DLTR240503C00122000 | 4/26/2024 7:59 PM | 122 | 1.60 | 1.55 | 1.61 | 0.00 | 0.00% | 61 | 80 | 27.86% |
| DLTR240503C00123000 | 4/26/2024 7:30 PM | 123 | 1.37 | 1.11 | 1.15 | 0.16 | 13.22% | 111 | 127 | 27.27% |
| DLTR240503C00124000 | 4/26/2024 7:36 PM | 124 | 0.90 | 0.76 | 0.83 | -0.06 | -6.25% | 31 | 122 | 27.54% |
| DLTR240503C00125000 | 4/26/2024 7:18 PM | 125 | 0.67 | 0.50 | 0.57 | 0.04 | 6.35% | 23 | 162 | 27.49% |
| DLTR240503C00126000 | 4/26/2024 7:28 PM | 126 | 0.48 | 0.32 | 0.41 | 0.08 | 20.00% | 46 | 244 | 28.22% |
| DLTR240503C00127000 | 4/26/2024 7:29 PM | 127 | 0.31 | 0.20 | 0.29 | -0.20 | -39.22% | 45 | 100 | 28.86% |
| DLTR240503C00128000 | 4/26/2024 4:43 PM | 128 | 0.20 | 0.13 | 0.16 | 0.04 | 25.00% | 7 | 25 | 27.74% |
| DLTR240503C00129000 | 4/26/2024 7:10 PM | 129 | 0.13 | 0.08 | 0.11 | 0.01 | 8.33% | 5 | 43 | 28.52% |
| DLTR240503C00130000 | 4/23/2024 7:32 PM | 130 | 0.14 | 0.05 | 0.08 | 0.00 | 0.00% | 13 | 40 | 29.49% |
| DLTR240503C00131000 | 4/26/2024 6:39 PM | 131 | 0.05 | 0.03 | 0.06 | 0.01 | 25.00% | 2 | 9 | 30.66% |
| DLTR240503C00132000 | 4/22/2024 4:24 PM | 132 | 0.08 | 0.02 | 0.05 | 0.00 | 0.00% | 2 | 85 | 32.23% |
| DLTR240503C00133000 | 4/18/2024 1:38 PM | 133 | 0.28 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 64 | 33.59% |
| DLTR240503C00134000 | 4/26/2024 4:15 PM | 134 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 4 | 28 | 35.94% |
| DLTR240503C00135000 | 4/22/2024 3:00 PM | 135 | 0.05 | 0.00 | 0.77 | 0.00 | 0.00% | 3 | 130 | 59.08% |
| DLTR240503C00136000 | 4/17/2024 6:23 PM | 136 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 83 | 61.82% |
| DLTR240503C00137000 | 4/15/2024 6:09 PM | 137 | 0.32 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 8 | 59.08% |
| DLTR240503C00138000 | 4/22/2024 3:50 PM | 138 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 17 | 61.91% |
| DLTR240503C00139000 | 4/15/2024 6:09 PM | 139 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 64.65% |
| DLTR240503C00140000 | 4/2/2024 1:30 PM | 140 | 1.70 | 0.00 | 0.50 | 0.00 | 0.00% | - | 0 | 67.29% |
| DLTR240503C00141000 | 4/1/2024 6:27 PM | 141 | 2.00 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 42 | 69.92% |
| DLTR240503C00142000 | 4/9/2024 5:58 PM | 142 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 72.56% |
| DLTR240503C00144000 | 4/15/2024 5:28 PM | 144 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 84.57% |
| DLTR240503C00145000 | 4/11/2024 2:44 PM | 145 | 0.22 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 5 | 92.97% |
| DLTR240503C00150000 | 4/9/2024 2:45 PM | 150 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 153 | 99.90% |
| DLTR240503C00152500 | 3/28/2024 2:04 PM | 152.5 | 0.27 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 84.38% |
| DLTR240503C00155000 | 4/1/2024 2:36 PM | 155 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 111.91% |
| DLTR240503C00165000 | 4/1/2024 3:18 PM | 165 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 134.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240503P00105000 | 4/25/2024 4:48 PM | 105 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 7 | 10 | 90.72% |
| DLTR240503P00110000 | 4/24/2024 4:25 PM | 110 | 0.07 | 0.03 | 0.06 | 0.00 | 0.00% | 2 | 43 | 40.82% |
| DLTR240503P00112000 | 4/26/2024 5:43 PM | 112 | 0.06 | 0.04 | 0.08 | -0.07 | -53.85% | 2 | 19 | 36.33% |
| DLTR240503P00113000 | 4/26/2024 6:57 PM | 113 | 0.07 | 0.06 | 0.10 | -0.26 | -78.79% | 3 | 17 | 34.57% |
| DLTR240503P00114000 | 4/26/2024 3:09 PM | 114 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 50 | 17 | 31.84% |
| DLTR240503P00115000 | 4/25/2024 7:58 PM | 115 | 0.22 | 0.13 | 0.16 | 0.00 | 0.00% | 1 | 23 | 30.96% |
| DLTR240503P00117000 | 4/26/2024 4:34 PM | 117 | 0.27 | 0.28 | 0.38 | -0.16 | -37.21% | 11 | 113 | 30.57% |
| DLTR240503P00118000 | 4/26/2024 7:06 PM | 118 | 0.35 | 0.42 | 0.52 | -0.40 | -53.33% | 15 | 51 | 29.49% |
| DLTR240503P00119000 | 4/26/2024 7:42 PM | 119 | 0.54 | 0.62 | 0.72 | -0.40 | -42.55% | 31 | 200 | 28.61% |
| DLTR240503P00120000 | 4/26/2024 6:22 PM | 120 | 0.97 | 0.87 | 1.00 | -0.21 | -17.80% | 41 | 111 | 28.03% |
| DLTR240503P00121000 | 4/26/2024 7:59 PM | 121 | 1.32 | 1.25 | 1.30 | -0.37 | -21.89% | 164 | 60 | 26.47% |
| DLTR240503P00122000 | 4/26/2024 7:59 PM | 122 | 1.69 | 1.70 | 1.84 | -0.22 | -11.52% | 54 | 3,290 | 27.39% |
| DLTR240503P00123000 | 4/26/2024 5:14 PM | 123 | 1.92 | 2.26 | 2.35 | -1.13 | -37.05% | 139 | 113 | 26.27% |
| DLTR240503P00124000 | 4/26/2024 3:15 PM | 124 | 2.81 | 2.92 | 3.05 | -0.49 | -14.85% | 11 | 42 | 26.81% |
| DLTR240503P00125000 | 4/26/2024 7:56 PM | 125 | 3.65 | 3.25 | 4.15 | -0.67 | -15.51% | 11 | 66 | 33.84% |
| DLTR240503P00126000 | 4/25/2024 5:14 PM | 126 | 5.35 | 3.55 | 4.95 | 0.15 | 2.88% | 1 | 37 | 34.62% |
| DLTR240503P00127000 | 4/25/2024 7:30 PM | 127 | 5.85 | 4.85 | 6.25 | 0.00 | 0.00% | 10 | 48 | 45.46% |
| DLTR240503P00128000 | 4/23/2024 1:46 PM | 128 | 6.40 | 5.30 | 6.85 | 0.00 | 0.00% | 11 | 51 | 40.87% |
| DLTR240503P00129000 | 4/26/2024 3:53 PM | 129 | 6.75 | 6.10 | 8.65 | -0.15 | -2.17% | 2 | 4 | 62.72% |
| DLTR240503P00130000 | 4/17/2024 6:30 PM | 130 | 6.25 | 6.95 | 10.00 | 0.00 | 0.00% | 20 | 22 | 74.24% |
| DLTR240503P00131000 | 4/9/2024 4:38 PM | 131 | 5.49 | 7.55 | 10.30 | 0.00 | 0.00% | 3 | 7 | 63.72% |
| DLTR240503P00132000 | 4/9/2024 6:49 PM | 132 | 5.45 | 8.40 | 12.00 | 0.00 | 0.00% | 200 | 49 | 83.06% |
| DLTR240503P00133000 | 4/24/2024 6:21 PM | 133 | 11.95 | 9.40 | 13.00 | 0.00 | 0.00% | 15 | 6 | 87.30% |
| DLTR240503P00134000 | 4/24/2024 6:21 PM | 134 | 13.45 | 10.40 | 14.00 | 0.00 | 0.00% | 22 | 6 | 91.46% |
| DLTR240503P00136000 | 4/5/2024 1:33 PM | 136 | 6.90 | 12.60 | 16.00 | 0.00 | 0.00% | 1 | 0 | 99.41% |
| DLTR240503P00140000 | 4/2/2024 3:09 PM | 140 | 7.55 | 16.30 | 20.00 | 0.00 | 0.00% | - | 0 | 114.38% |
| DLTR240503P00160000 | 4/8/2024 3:46 PM | 160 | 30.67 | 36.00 | 40.30 | 0.00 | 0.00% | - | 0 | 185.06% |
Related Tickers
DG Dollar General Corporation
142.07
-0.41%
TGT Target Corporation
164.74
+0.18%
BJ BJ's Wholesale Club Holdings, Inc.
76.65
+0.35%
BIG Big Lots, Inc.
3.4700
0.00%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%
WMT Walmart Inc.
60.16
-0.08%
DOL.TO Dollarama Inc.
115.62
-1.18%
COST Costco Wholesale Corporation
729.18
+1.01%
TBBB BBB Foods Inc.
23.11
+12.18%
PSMT PriceSmart, Inc.
81.49
+1.65%