NasdaqGS - Delayed Quote • USD
Dollar Tree, Inc. (DLTR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240510C00118000 | 5/3/2024 6:51 PM | 118 | 3.50 | 2.86 | 3.50 | 0.45 | 14.75% | 18 | 161 | 27.59% |
| DLTR240510C00119000 | 5/3/2024 5:30 PM | 119 | 2.70 | 2.60 | 2.67 | 0.33 | 13.92% | 14 | 126 | 25.12% |
| DLTR240510C00120000 | 5/3/2024 7:54 PM | 120 | 2.05 | 1.96 | 2.03 | 0.24 | 13.26% | 67 | 173 | 24.66% |
| DLTR240510C00121000 | 5/3/2024 7:54 PM | 121 | 1.49 | 1.42 | 1.48 | 0.18 | 13.74% | 80 | 89 | 24.12% |
| DLTR240510C00122000 | 5/3/2024 7:54 PM | 122 | 1.05 | 0.99 | 1.04 | 0.03 | 2.94% | 17 | 161 | 23.78% |
| DLTR240510C00123000 | 5/3/2024 7:45 PM | 123 | 0.75 | 0.66 | 0.90 | 0.05 | 7.14% | 31 | 137 | 26.93% |
| DLTR240510C00124000 | 5/3/2024 4:25 PM | 124 | 0.49 | 0.42 | 0.47 | -0.14 | -22.22% | 15 | 73 | 23.68% |
| DLTR240510C00125000 | 5/3/2024 5:07 PM | 125 | 0.31 | 0.25 | 0.31 | -0.01 | -3.12% | 11 | 40 | 23.98% |
| DLTR240510C00126000 | 5/3/2024 3:17 PM | 126 | 0.22 | 0.16 | 0.20 | -0.03 | -12.00% | 2 | 33 | 24.22% |
| DLTR240510C00127000 | 5/3/2024 3:23 PM | 127 | 0.13 | 0.09 | 0.12 | -0.04 | -23.53% | 33 | 66 | 24.22% |
| DLTR240510C00128000 | 5/2/2024 5:52 PM | 128 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 2 | 24 | 25.00% |
| DLTR240510C00129000 | 5/3/2024 7:40 PM | 129 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 1 | 21 | 26.17% |
| DLTR240510C00130000 | 5/3/2024 1:45 PM | 130 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 19 | 26.76% |
| DLTR240510C00131000 | 5/3/2024 1:45 PM | 131 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 10 | 29.10% |
| DLTR240510C00132000 | 4/30/2024 1:30 PM | 132 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 90 | 42.09% |
| DLTR240510C00133000 | 4/18/2024 5:11 PM | 133 | 0.40 | 0.00 | 1.27 | 0.00 | 0.00% | 9 | 10 | 60.01% |
| DLTR240510C00134000 | 4/29/2024 1:32 PM | 134 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 158 | 41.41% |
| DLTR240510C00135000 | 4/30/2024 2:52 PM | 135 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 10 | 36.33% |
| DLTR240510C00136000 | 4/23/2024 7:21 PM | 136 | 0.06 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 29 | 69.19% |
| DLTR240510C00137000 | 4/19/2024 4:21 PM | 137 | 0.11 | 0.00 | 0.34 | 0.00 | 0.00% | 6 | 29 | 53.42% |
| DLTR240510C00138000 | 5/3/2024 5:17 PM | 138 | 0.04 | 0.00 | 0.27 | -0.07 | -63.64% | 3 | 4 | 53.52% |
| DLTR240510C00139000 | 4/29/2024 7:28 PM | 139 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 4 | 78.13% |
| DLTR240510C00140000 | 4/22/2024 7:43 PM | 140 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 318 | 80.96% |
| DLTR240510C00141000 | 4/10/2024 1:51 PM | 141 | 0.38 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 83.79% |
| DLTR240510C00142000 | 4/16/2024 6:02 PM | 142 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | - | 4 | 86.52% |
| DLTR240510C00144000 | 4/16/2024 6:02 PM | 144 | 0.07 | 0.00 | 1.26 | 0.00 | 0.00% | - | 5 | 91.70% |
| DLTR240510C00145000 | 4/22/2024 4:45 PM | 145 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 5 | 9 | 94.34% |
| DLTR240510C00150000 | 4/3/2024 6:16 PM | 150 | 0.38 | 0.00 | 1.27 | 0.00 | 0.00% | 6 | 7 | 107.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240510P00105000 | 5/1/2024 6:53 PM | 105 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 11 | 23 | 48.24% |
| DLTR240510P00108000 | 4/29/2024 2:19 PM | 108 | 0.23 | 0.02 | 0.06 | 0.00 | 0.00% | 1 | 8 | 41.02% |
| DLTR240510P00110000 | 5/1/2024 6:41 PM | 110 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 1 | 11 | 36.13% |
| DLTR240510P00115000 | 5/3/2024 7:50 PM | 115 | 0.17 | 0.16 | 0.19 | -0.15 | -46.87% | 40 | 71 | 26.66% |
| DLTR240510P00116000 | 5/3/2024 5:09 PM | 116 | 0.29 | 0.24 | 0.28 | -0.12 | -29.27% | 2 | 69 | 25.83% |
| DLTR240510P00117000 | 5/3/2024 7:54 PM | 117 | 0.36 | 0.36 | 0.40 | -0.28 | -43.75% | 24 | 53 | 24.81% |
| DLTR240510P00118000 | 5/3/2024 7:54 PM | 118 | 0.54 | 0.54 | 0.73 | -0.37 | -40.66% | 30 | 116 | 26.86% |
| DLTR240510P00119000 | 5/3/2024 7:54 PM | 119 | 0.80 | 0.80 | 0.83 | -0.53 | -39.85% | 45 | 222 | 23.29% |
| DLTR240510P00120000 | 5/3/2024 7:54 PM | 120 | 1.15 | 1.15 | 1.20 | -0.77 | -40.10% | 56 | 125 | 23.12% |
| DLTR240510P00121000 | 5/3/2024 7:54 PM | 121 | 1.60 | 1.61 | 1.66 | -0.68 | -29.82% | 26 | 3,513 | 22.78% |
| DLTR240510P00122000 | 5/3/2024 7:54 PM | 122 | 2.17 | 2.12 | 2.24 | -2.48 | -53.33% | 31 | 119 | 22.71% |
| DLTR240510P00123000 | 5/3/2024 7:54 PM | 123 | 2.77 | 2.59 | 3.35 | -3.83 | -58.03% | 2 | 23 | 29.93% |
| DLTR240510P00124000 | 5/2/2024 2:57 PM | 124 | 5.15 | 2.69 | 4.75 | 0.00 | 0.00% | 1 | 27 | 41.70% |
| DLTR240510P00125000 | 5/3/2024 7:52 PM | 125 | 3.93 | 4.35 | 5.20 | -4.71 | -54.51% | 10 | 27 | 36.96% |
| DLTR240510P00126000 | 4/17/2024 2:31 PM | 126 | 4.30 | 4.20 | 7.10 | 0.00 | 0.00% | - | 21 | 57.45% |
| DLTR240510P00127000 | 5/1/2024 4:26 PM | 127 | 8.02 | 5.00 | 7.55 | 0.00 | 0.00% | 2 | 10 | 52.25% |
| DLTR240510P00128000 | 5/2/2024 4:03 PM | 128 | 8.40 | 5.65 | 9.25 | 0.00 | 0.00% | 3 | 4 | 69.29% |
| DLTR240510P00129000 | 4/12/2024 4:35 PM | 129 | 4.35 | 6.35 | 10.20 | 0.00 | 0.00% | 21 | 0 | 72.80% |
| DLTR240510P00130000 | 5/1/2024 7:21 PM | 130 | 9.15 | 7.25 | 11.10 | 0.00 | 0.00% | 41 | 11 | 75.20% |
| DLTR240510P00132000 | 4/22/2024 7:02 PM | 132 | 10.49 | 9.35 | 13.10 | 0.00 | 0.00% | 5 | 0 | 83.28% |
| DLTR240510P00133000 | 4/30/2024 2:53 PM | 133 | 15.03 | 10.30 | 14.20 | 0.00 | 0.00% | 2 | 2 | 89.11% |
| DLTR240510P00134000 | 4/25/2024 2:21 PM | 134 | 12.68 | 11.35 | 15.20 | 0.00 | 0.00% | 1 | 1 | 92.92% |
| DLTR240510P00135000 | 4/24/2024 6:49 PM | 135 | 14.30 | 12.50 | 16.10 | 0.00 | 0.00% | 20 | 0 | 94.65% |
| DLTR240510P00136000 | 4/12/2024 1:41 PM | 136 | 7.45 | 13.20 | 17.10 | 0.00 | 0.00% | 1 | 1 | 98.29% |
| DLTR240510P00137000 | 4/10/2024 2:32 PM | 137 | 10.45 | 14.30 | 18.10 | 0.00 | 0.00% | - | 0 | 101.81% |
| DLTR240510P00142000 | 4/23/2024 7:36 PM | 142 | 19.90 | 19.25 | 23.10 | 0.00 | 0.00% | 2 | 1 | 118.60% |
Related Tickers
DG Dollar General Corporation
137.49
+0.25%
TGT Target Corporation
158.04
-0.05%
WMT Walmart Inc.
59.82
+0.18%
BJ BJ's Wholesale Club Holdings, Inc.
73.98
-1.67%
COST Costco Wholesale Corporation
743.90
+1.56%
OLLI Ollie's Bargain Outlet Holdings, Inc.
76.80
+2.92%
BIG Big Lots, Inc.
3.5900
-0.55%
DOL.TO Dollarama Inc.
116.70
+1.24%
PSMT PriceSmart, Inc.
82.46
+0.54%
TBBB BBB Foods Inc.
24.37
+5.96%