NasdaqGS - Delayed Quote • USD
Dollar Tree, Inc. (DLTR)
At close: 4:00 PM EDT
After hours: 4:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426C00110000 | 4/25/2024 6:32 PM | 110 | 11.30 | 10.80 | 13.55 | 0.00 | 0.00% | 2 | 2 | 151.37% |
| DLTR240426C00113000 | 4/19/2024 7:17 PM | 113 | 9.28 | 7.00 | 10.65 | 0.00 | 0.00% | 4 | 1 | 82.03% |
| DLTR240426C00115000 | 3/19/2024 4:13 PM | 115 | 13.36 | 7.10 | 8.15 | 0.00 | 0.00% | 1 | 1 | 128.81% |
| DLTR240426C00116000 | 4/22/2024 2:31 PM | 116 | 6.00 | 4.00 | 7.65 | 0.00 | 0.00% | 1 | 2 | 57.81% |
| DLTR240426C00117000 | 4/24/2024 7:45 PM | 117 | 5.95 | 3.00 | 6.65 | 0.00 | 0.00% | 10 | 5 | 153.37% |
| DLTR240426C00119000 | 4/23/2024 1:45 PM | 119 | 3.35 | 0.94 | 4.75 | 0.00 | 0.00% | 3 | 7 | 127.15% |
| DLTR240426C00120000 | 4/26/2024 3:36 PM | 120 | 1.96 | 0.49 | 3.75 | -0.71 | -26.59% | 1 | 22 | 110.74% |
| DLTR240426C00121000 | 4/26/2024 7:18 PM | 121 | 1.26 | 0.02 | 1.99 | 0.16 | 14.55% | 18 | 92 | 62.84% |
| DLTR240426C00122000 | 4/26/2024 7:45 PM | 122 | 0.22 | 0.01 | 0.04 | -0.23 | -51.11% | 171 | 206 | 5.18% |
| DLTR240426C00123000 | 4/26/2024 7:45 PM | 123 | 0.02 | 0.00 | 0.01 | -0.21 | -91.30% | 573 | 212 | 10.94% |
| DLTR240426C00124000 | 4/26/2024 7:22 PM | 124 | 0.01 | 0.00 | 0.06 | -0.08 | -88.89% | 54 | 134 | 25.20% |
| DLTR240426C00125000 | 4/26/2024 3:31 PM | 125 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 191 | 24.22% |
| DLTR240426C00126000 | 4/26/2024 7:22 PM | 126 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 4 | 127 | 40.82% |
| DLTR240426C00127000 | 4/25/2024 1:45 PM | 127 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 93 | 48.05% |
| DLTR240426C00128000 | 4/25/2024 2:19 PM | 128 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 58 | 42.19% |
| DLTR240426C00129000 | 4/24/2024 3:00 PM | 129 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 48 | 46.88% |
| DLTR240426C00130000 | 4/26/2024 2:33 PM | 130 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 154 | 53.13% |
| DLTR240426C00131000 | 4/26/2024 1:40 PM | 131 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 3 | 151 | 67.19% |
| DLTR240426C00132000 | 4/26/2024 3:56 PM | 132 | 0.02 | 0.00 | 0.06 | 0.01 | 100.00% | 1 | 299 | 73.05% |
| DLTR240426C00133000 | 4/26/2024 6:06 PM | 133 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 112 | 62.50% |
| DLTR240426C00134000 | 4/23/2024 7:07 PM | 134 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 45 | 68.75% |
| DLTR240426C00135000 | 4/19/2024 6:28 PM | 135 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 342 | 89.84% |
| DLTR240426C00136000 | 4/19/2024 1:35 PM | 136 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 19 | 78.13% |
| DLTR240426C00137000 | 4/19/2024 6:25 PM | 137 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 67 | 100.78% |
| DLTR240426C00138000 | 4/26/2024 4:25 PM | 138 | 0.01 | 0.00 | 0.06 | -0.24 | -96.00% | 4 | 50 | 106.25% |
| DLTR240426C00139000 | 4/17/2024 5:01 PM | 139 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 31 | 110.94% |
| DLTR240426C00140000 | 4/23/2024 4:51 PM | 140 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 20 | 56 | 116.41% |
| DLTR240426C00141000 | 4/15/2024 4:42 PM | 141 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 55 | 121.88% |
| DLTR240426C00142000 | 4/11/2024 7:55 PM | 142 | 0.12 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 7 | 126.56% |
| DLTR240426C00143000 | 4/16/2024 7:20 PM | 143 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 9 | 131.25% |
| DLTR240426C00144000 | 4/4/2024 3:04 PM | 144 | 0.45 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 32 | 136.72% |
| DLTR240426C00145000 | 4/4/2024 6:18 PM | 145 | 0.28 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 53 | 115.63% |
| DLTR240426C00146000 | 4/15/2024 1:34 PM | 146 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 139 | 146.09% |
| DLTR240426C00148000 | 4/1/2024 6:25 PM | 148 | 0.40 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 3 | 156.25% |
| DLTR240426C00149000 | 4/17/2024 5:01 PM | 149 | 0.25 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 45 | 160.94% |
| DLTR240426C00150000 | 4/17/2024 6:44 PM | 150 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 85 | 164.84% |
| DLTR240426C00152500 | 4/4/2024 7:48 PM | 152.5 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 1 | 176.56% |
| DLTR240426C00155000 | 4/3/2024 3:11 PM | 155 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 16 | 187.50% |
| DLTR240426C00157500 | 4/5/2024 1:30 PM | 157.5 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 1 | 198.44% |
| DLTR240426C00160000 | 3/13/2024 2:07 PM | 160 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | - | 11 | 301.95% |
| DLTR240426C00165000 | 3/7/2024 8:54 PM | 165 | 3.54 | 0.00 | 0.10 | 0.00 | 0.00% | - | 14 | 242.19% |
| DLTR240426C00167500 | 3/14/2024 3:00 PM | 167.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 341.02% |
| DLTR240426C00170000 | 3/12/2024 7:47 PM | 170 | 1.81 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 243.75% |
| DLTR240426C00175000 | 3/13/2024 3:37 PM | 175 | 0.03 | 0.00 | 1.55 | 0.00 | 0.00% | 106 | 110 | 434.38% |
| DLTR240426C00190000 | 3/13/2024 5:40 PM | 190 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 9 | 444.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426P00075000 | 3/13/2024 5:07 PM | 75 | 0.15 | 0.00 | 0.11 | 0.00 | 0.00% | - | 1 | 387.50% |
| DLTR240426P00095000 | 3/18/2024 6:58 PM | 95 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 271.48% |
| DLTR240426P00100000 | 3/28/2024 1:30 PM | 100 | 0.16 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 12 | 131.25% |
| DLTR240426P00105000 | 4/1/2024 1:53 PM | 105 | 0.11 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 255 | 125.00% |
| DLTR240426P00110000 | 4/19/2024 2:44 PM | 110 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 49 | 314 | 89.84% |
| DLTR240426P00111000 | 4/22/2024 2:48 PM | 111 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 15 | 22 | 82.81% |
| DLTR240426P00112000 | 4/18/2024 7:57 PM | 112 | 0.10 | 0.00 | 0.06 | 0.00 | 0.00% | - | 1 | 75.78% |
| DLTR240426P00113000 | 4/23/2024 7:59 PM | 113 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 8 | 68.75% |
| DLTR240426P00114000 | 4/26/2024 3:48 PM | 114 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 35 | 86 | 61.72% |
| DLTR240426P00115000 | 4/26/2024 2:43 PM | 115 | 0.01 | 0.00 | 0.06 | -0.08 | -88.89% | 15 | 152 | 54.69% |
| DLTR240426P00116000 | 4/26/2024 3:39 PM | 116 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 10 | 55 | 53.91% |
| DLTR240426P00117000 | 4/25/2024 3:04 PM | 117 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 51 | 46.09% |
| DLTR240426P00118000 | 4/26/2024 6:02 PM | 118 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 3 | 276 | 38.09% |
| DLTR240426P00119000 | 4/26/2024 3:19 PM | 119 | 0.02 | 0.00 | 0.06 | -0.19 | -90.48% | 14 | 261 | 29.69% |
| DLTR240426P00120000 | 4/26/2024 3:31 PM | 120 | 0.02 | 0.00 | 0.03 | -0.24 | -92.31% | 7 | 437 | 17.77% |
| DLTR240426P00121000 | 4/26/2024 7:50 PM | 121 | 0.01 | 0.01 | 0.06 | -0.53 | -98.15% | 37 | 324 | 11.52% |
| DLTR240426P00122000 | 4/26/2024 7:56 PM | 122 | 0.42 | 0.11 | 0.60 | -0.52 | -55.32% | 43 | 224 | 18.02% |
| DLTR240426P00123000 | 4/26/2024 7:46 PM | 123 | 0.78 | 0.60 | 2.13 | -1.18 | -60.20% | 14 | 76 | 55.27% |
| DLTR240426P00124000 | 4/26/2024 1:31 PM | 124 | 1.74 | 1.09 | 2.93 | -0.82 | -32.03% | 5 | 54 | 60.16% |
| DLTR240426P00125000 | 4/26/2024 7:56 PM | 125 | 3.35 | 1.25 | 3.95 | -0.10 | -2.90% | 24 | 98 | 73.34% |
| DLTR240426P00126000 | 4/25/2024 7:30 PM | 126 | 4.83 | 2.25 | 6.05 | 0.00 | 0.00% | 10 | 62 | 136.04% |
| DLTR240426P00127000 | 4/24/2024 7:30 PM | 127 | 3.70 | 3.20 | 7.00 | 0.00 | 0.00% | 3 | 21 | 146.58% |
| DLTR240426P00128000 | 4/25/2024 3:11 PM | 128 | 7.47 | 4.50 | 7.95 | 0.00 | 0.00% | 2 | 10 | 156.45% |
| DLTR240426P00129000 | 4/24/2024 6:49 PM | 129 | 5.75 | 5.50 | 9.00 | 0.00 | 0.00% | 44 | 15 | 170.51% |
| DLTR240426P00130000 | 4/25/2024 6:36 PM | 130 | 8.90 | 6.35 | 10.00 | 0.00 | 0.00% | 2 | 9 | 181.84% |
| DLTR240426P00131000 | 4/24/2024 6:49 PM | 131 | 8.65 | 7.30 | 11.00 | 0.00 | 0.00% | 3 | 1 | 192.87% |
| DLTR240426P00132000 | 4/24/2024 6:49 PM | 132 | 10.40 | 8.40 | 12.00 | 0.00 | 0.00% | 3 | 1 | 203.52% |
| DLTR240426P00133000 | 4/19/2024 1:36 PM | 133 | 10.86 | 9.70 | 13.00 | 0.00 | 0.00% | 2 | 0 | 94.14% |
| DLTR240426P00134000 | 4/17/2024 1:44 PM | 134 | 9.24 | 10.60 | 14.00 | 0.00 | 0.00% | 6 | 0 | 88.28% |
| DLTR240426P00135000 | 4/23/2024 4:25 PM | 135 | 12.35 | 11.30 | 14.60 | 0.00 | 0.00% | 1 | 0 | 211.62% |
| DLTR240426P00136000 | 4/17/2024 5:42 PM | 136 | 13.55 | 12.65 | 15.45 | 0.00 | 0.00% | 38 | 0 | 211.82% |
| DLTR240426P00137000 | 4/19/2024 7:14 PM | 137 | 15.20 | 13.65 | 17.00 | 0.00 | 0.00% | 1 | 0 | 112.89% |
| DLTR240426P00138000 | 4/17/2024 6:26 PM | 138 | 15.20 | 14.40 | 18.00 | 0.00 | 0.00% | 53 | 0 | 262.21% |
| DLTR240426P00139000 | 4/1/2024 3:36 PM | 139 | 4.85 | 15.40 | 18.30 | 0.00 | 0.00% | 4 | 0 | 227.93% |
| DLTR240426P00140000 | 3/25/2024 1:30 PM | 140 | 13.66 | 17.05 | 19.05 | 0.00 | 0.00% | 1 | 0 | 217.77% |
| DLTR240426P00141000 | 3/15/2024 4:42 PM | 141 | 14.13 | 13.95 | 17.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426P00143000 | 3/20/2024 1:33 PM | 143 | 14.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426P00145000 | 3/12/2024 6:34 PM | 145 | 5.11 | 12.70 | 16.05 | 0.00 | 0.00% | - | 1 | 0.00% |
| DLTR240426P00148000 | 3/19/2024 1:30 PM | 148 | 20.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426P00150000 | 3/13/2024 3:06 PM | 150 | 22.80 | 21.25 | 23.75 | 0.00 | 0.00% | 8 | 0 | 0.00% |
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%
PSMT PriceSmart, Inc.
81.49
+1.65%
TBBB BBB Foods Inc.
23.11
+12.18%