NasdaqGS - Delayed Quote • USD
Dollar Tree, Inc. (DLTR)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240426C00110000 | 4/19/2024 7:17 PM | 110 | 12.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DLTR240426C00113000 | 4/19/2024 7:17 PM | 113 | 9.28 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DLTR240426C00115000 | 3/19/2024 4:13 PM | 115 | 13.36 | 7.10 | 8.15 | 0.00 | 0.00% | 1 | 1 | 63.09% |
| DLTR240426C00116000 | 4/22/2024 2:31 PM | 116 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426C00117000 | 4/24/2024 7:45 PM | 117 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| DLTR240426C00119000 | 4/23/2024 1:45 PM | 119 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DLTR240426C00120000 | 4/23/2024 5:30 PM | 120 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| DLTR240426C00121000 | 4/24/2024 2:38 PM | 121 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| DLTR240426C00122000 | 4/24/2024 7:54 PM | 122 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| DLTR240426C00123000 | 4/24/2024 7:59 PM | 123 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 1.56% |
| DLTR240426C00124000 | 4/24/2024 7:56 PM | 124 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 6.25% |
| DLTR240426C00125000 | 4/24/2024 7:40 PM | 125 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 6.25% |
| DLTR240426C00126000 | 4/24/2024 7:26 PM | 126 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| DLTR240426C00127000 | 4/24/2024 6:36 PM | 127 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 12.50% |
| DLTR240426C00128000 | 4/23/2024 7:59 PM | 128 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| DLTR240426C00129000 | 4/24/2024 3:00 PM | 129 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DLTR240426C00130000 | 4/24/2024 3:01 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DLTR240426C00131000 | 4/23/2024 7:07 PM | 131 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| DLTR240426C00132000 | 4/24/2024 3:11 PM | 132 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DLTR240426C00133000 | 4/19/2024 3:41 PM | 133 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| DLTR240426C00134000 | 4/23/2024 7:07 PM | 134 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| DLTR240426C00135000 | 4/19/2024 6:28 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DLTR240426C00136000 | 4/19/2024 1:35 PM | 136 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DLTR240426C00137000 | 4/19/2024 6:25 PM | 137 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DLTR240426C00138000 | 4/9/2024 2:10 PM | 138 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DLTR240426C00139000 | 4/17/2024 5:01 PM | 139 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DLTR240426C00140000 | 4/23/2024 4:51 PM | 140 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| DLTR240426C00141000 | 4/15/2024 4:42 PM | 141 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DLTR240426C00142000 | 4/11/2024 7:55 PM | 142 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DLTR240426C00143000 | 4/16/2024 7:20 PM | 143 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| DLTR240426C00144000 | 4/4/2024 3:04 PM | 144 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| DLTR240426C00145000 | 4/4/2024 6:18 PM | 145 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| DLTR240426C00146000 | 4/15/2024 1:34 PM | 146 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DLTR240426C00148000 | 4/1/2024 6:25 PM | 148 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DLTR240426C00149000 | 4/17/2024 5:01 PM | 149 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DLTR240426C00150000 | 4/17/2024 6:44 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DLTR240426C00152500 | 4/4/2024 7:48 PM | 152.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DLTR240426C00155000 | 4/3/2024 3:11 PM | 155 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| DLTR240426C00157500 | 4/5/2024 1:30 PM | 157.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DLTR240426C00160000 | 3/13/2024 2:07 PM | 160 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | - | 11 | 210.16% |
| DLTR240426C00165000 | 3/7/2024 8:54 PM | 165 | 3.54 | 0.00 | 0.10 | 0.00 | 0.00% | - | 14 | 168.75% |
| DLTR240426C00167500 | 3/14/2024 3:00 PM | 167.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 237.89% |
| DLTR240426C00170000 | 3/12/2024 7:47 PM | 170 | 1.81 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 169.53% |
| DLTR240426C00175000 | 3/13/2024 3:37 PM | 175 | 0.03 | 0.00 | 1.55 | 0.00 | 0.00% | 106 | 110 | 303.42% |
| DLTR240426C00190000 | 3/13/2024 5:40 PM | 190 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 9 | 310.94% |
| 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 | 276.56% |
| DLTR240426P00095000 | 3/18/2024 6:58 PM | 95 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 195.31% |
| DLTR240426P00100000 | 3/28/2024 1:30 PM | 100 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DLTR240426P00105000 | 4/1/2024 1:53 PM | 105 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DLTR240426P00110000 | 4/19/2024 2:44 PM | 110 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 25.00% |
| DLTR240426P00111000 | 4/22/2024 2:48 PM | 111 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| DLTR240426P00112000 | 4/18/2024 7:57 PM | 112 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| DLTR240426P00113000 | 4/23/2024 7:59 PM | 113 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DLTR240426P00114000 | 4/23/2024 2:17 PM | 114 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DLTR240426P00115000 | 4/22/2024 4:48 PM | 115 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| DLTR240426P00116000 | 4/24/2024 7:23 PM | 116 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| DLTR240426P00117000 | 4/24/2024 7:13 PM | 117 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 12.50% |
| DLTR240426P00118000 | 4/24/2024 7:32 PM | 118 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| DLTR240426P00119000 | 4/24/2024 7:40 PM | 119 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 12.50% |
| DLTR240426P00120000 | 4/24/2024 5:25 PM | 120 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 6.25% |
| DLTR240426P00121000 | 4/24/2024 7:12 PM | 121 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 3.13% |
| DLTR240426P00122000 | 4/24/2024 7:48 PM | 122 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 1.56% |
| DLTR240426P00123000 | 4/24/2024 7:56 PM | 123 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| DLTR240426P00124000 | 4/24/2024 7:07 PM | 124 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DLTR240426P00125000 | 4/23/2024 7:11 PM | 125 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DLTR240426P00126000 | 4/24/2024 1:58 PM | 126 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426P00127000 | 4/24/2024 7:30 PM | 127 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DLTR240426P00128000 | 4/22/2024 3:40 PM | 128 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DLTR240426P00129000 | 4/24/2024 6:49 PM | 129 | 5.75 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| DLTR240426P00130000 | 4/24/2024 6:21 PM | 130 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| DLTR240426P00131000 | 4/24/2024 6:49 PM | 131 | 8.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DLTR240426P00132000 | 4/24/2024 6:49 PM | 132 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DLTR240426P00133000 | 4/19/2024 1:36 PM | 133 | 10.86 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DLTR240426P00134000 | 4/17/2024 1:44 PM | 134 | 9.24 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| DLTR240426P00135000 | 4/23/2024 4:25 PM | 135 | 12.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426P00136000 | 4/17/2024 5:42 PM | 136 | 13.55 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| DLTR240426P00137000 | 4/19/2024 7:14 PM | 137 | 15.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLTR240426P00138000 | 4/17/2024 6:26 PM | 138 | 15.20 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| DLTR240426P00139000 | 4/1/2024 3:36 PM | 139 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DLTR240426P00140000 | 3/25/2024 1:30 PM | 140 | 13.66 | 17.05 | 19.05 | 0.00 | 0.00% | 1 | 0 | 128.32% |
| 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
143.16
+0.30%
BJ BJ's Wholesale Club Holdings, Inc.
75.78
+1.15%
BIG Big Lots, Inc.
3.4100
-0.58%
TGT Target Corporation
165.34
-0.70%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.71
-0.67%
WMT Walmart Inc.
59.87
+1.32%
DOL.TO Dollarama Inc.
115.57
+1.73%
PSMT PriceSmart, Inc.
80.91
-0.82%
COST Costco Wholesale Corporation
723.89
+0.17%
TBBB BBB Foods Inc.
20.60
+2.74%