Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,645.55 -1,664.47 (-2.67%) CMC Crypto 200
1,255.04 -102.97 (-7.58%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240510C00080000 | 2024-04-30 11:48AM EDT | 80.00 | 37.89 | 39.75 | 41.85 | 0.00 | - | - | 1 | 518.75% |
| DLTR240510C00112000 | 2024-04-30 10:32AM EDT | 112.00 | 6.55 | 7.20 | 9.70 | 0.00 | - | - | 2 | 136.82% |
| DLTR240510C00113000 | 2024-04-30 10:32AM EDT | 113.00 | 5.70 | 6.55 | 8.85 | 0.00 | - | - | 4 | 136.13% |
| DLTR240510C00115000 | 2024-05-02 12:38PM EDT | 115.00 | 5.15 | 4.95 | 6.55 | 0.00 | - | - | 8 | 93.55% |
| DLTR240510C00116000 | 2024-05-01 9:58AM EDT | 116.00 | 3.60 | 4.20 | 5.75 | 0.00 | - | - | 7 | 95.21% |
| DLTR240510C00117000 | 2024-05-07 9:39AM EDT | 117.00 | 3.80 | 2.57 | 4.70 | 0.00 | - | 9 | 87 | 80.47% |
| DLTR240510C00118000 | 2024-05-10 9:56AM EDT | 118.00 | 2.06 | 1.37 | 3.60 | -0.44 | -17.60% | 1 | 106 | 62.89% |
| DLTR240510C00119000 | 2024-05-10 3:08PM EDT | 119.00 | 2.15 | 1.70 | 2.50 | +0.83 | +62.88% | 14 | 212 | 45.51% |
| DLTR240510C00120000 | 2024-05-10 2:19PM EDT | 120.00 | 0.48 | 0.52 | 1.35 | -0.30 | -38.46% | 125 | 366 | 25.39% |
| DLTR240510C00121000 | 2024-05-10 3:08PM EDT | 121.00 | 0.15 | 0.19 | 0.34 | -0.14 | -48.28% | 25 | 199 | 10.94% |
| DLTR240510C00122000 | 2024-05-10 3:24PM EDT | 122.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 26 | 388 | 11.43% |
| DLTR240510C00123000 | 2024-05-10 1:50PM EDT | 123.00 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 4 | 312 | 23.83% |
| DLTR240510C00124000 | 2024-05-10 2:44PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 7 | 138 | 24.22% |
| DLTR240510C00125000 | 2024-05-09 3:54PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 589 | 38.28% |
| DLTR240510C00126000 | 2024-05-09 10:45AM EDT | 126.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 55 | 45.70% |
| DLTR240510C00127000 | 2024-05-07 1:15PM EDT | 127.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 4 | 73 | 43.75% |
| DLTR240510C00128000 | 2024-05-10 2:06PM EDT | 128.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 24 | 53.13% |
| DLTR240510C00129000 | 2024-05-10 9:30AM EDT | 129.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 21 | 60.55% |
| DLTR240510C00130000 | 2024-05-09 2:52PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 519 | 51.56% |
| DLTR240510C00131000 | 2024-05-07 11:25AM EDT | 131.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 71.09% |
| DLTR240510C00132000 | 2024-04-30 9:30AM EDT | 132.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 90 | 77.34% |
| DLTR240510C00133000 | 2024-05-09 3:23PM EDT | 133.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 19 | 82.81% |
| DLTR240510C00134000 | 2024-04-29 9:32AM EDT | 134.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 158 | 71.88% |
| DLTR240510C00135000 | 2024-05-09 9:55AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 85.94% |
| DLTR240510C00136000 | 2024-04-23 3:21PM EDT | 136.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 29 | 99.22% |
| DLTR240510C00137000 | 2024-04-19 12:21PM EDT | 137.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 6 | 29 | 104.69% |
| DLTR240510C00138000 | 2024-05-03 1:17PM EDT | 138.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 4 | 110.16% |
| DLTR240510C00139000 | 2024-04-29 3:28PM EDT | 139.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 115.63% |
| DLTR240510C00140000 | 2024-05-09 10:21AM EDT | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 87 | 120.31% |
| DLTR240510C00141000 | 2024-04-10 9:51AM EDT | 141.00 | 0.38 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 125.00% |
| DLTR240510C00142000 | 2024-04-16 2:02PM EDT | 142.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 4 | 130.47% |
| DLTR240510C00144000 | 2024-04-16 2:02PM EDT | 144.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 5 | 140.63% |
| DLTR240510C00145000 | 2024-04-22 12:45PM EDT | 145.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 5 | 9 | 148.44% |
| DLTR240510C00150000 | 2024-04-03 2:16PM EDT | 150.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 6 | 7 | 280.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240510P00075000 | 2024-05-06 2:45PM EDT | 75.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 370.31% |
| DLTR240510P00100000 | 2024-05-09 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 137.50% |
| DLTR240510P00101000 | 2024-05-07 12:02PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 137.50% |
| DLTR240510P00104000 | 2024-05-09 12:35PM EDT | 104.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 35 | 35 | 131.25% |
| DLTR240510P00105000 | 2024-05-01 2:53PM EDT | 105.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 11 | 23 | 123.44% |
| DLTR240510P00106000 | 2024-05-08 2:22PM EDT | 106.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 63 | 116.41% |
| DLTR240510P00107000 | 2024-05-09 3:23PM EDT | 107.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 10 | 109.38% |
| DLTR240510P00108000 | 2024-04-29 10:19AM EDT | 108.00 | 0.23 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 103.91% |
| DLTR240510P00109000 | 2024-05-10 2:23PM EDT | 109.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 46 | 4 | 84.38% |
| DLTR240510P00110000 | 2024-05-07 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 505 | 78.13% |
| DLTR240510P00111000 | 2024-05-10 2:29PM EDT | 111.00 | 0.02 | 0.00 | 0.06 | -0.09 | -81.82% | 2 | 18 | 78.91% |
| DLTR240510P00112000 | 2024-05-07 2:58PM EDT | 112.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 18 | 62.50% |
| DLTR240510P00113000 | 2024-05-10 1:24PM EDT | 113.00 | 0.02 | 0.00 | 0.08 | -0.07 | -77.78% | 21 | 144 | 67.97% |
| DLTR240510P00114000 | 2024-05-10 2:52PM EDT | 114.00 | 0.05 | 0.00 | 0.07 | -0.08 | -61.54% | 10 | 81 | 59.38% |
| DLTR240510P00115000 | 2024-05-10 12:57PM EDT | 115.00 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 8 | 545 | 54.30% |
| DLTR240510P00116000 | 2024-05-09 11:37AM EDT | 116.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 74 | 50.78% |
| DLTR240510P00117000 | 2024-05-07 3:09PM EDT | 117.00 | 0.04 | 0.01 | 0.09 | -0.05 | -55.56% | 3 | 77 | 45.31% |
| DLTR240510P00118000 | 2024-05-10 2:05PM EDT | 118.00 | 0.05 | 0.00 | 0.04 | -0.06 | -54.55% | 50 | 147 | 30.47% |
| DLTR240510P00119000 | 2024-05-10 3:25PM EDT | 119.00 | 0.02 | 0.00 | 0.02 | -0.25 | -86.21% | 173 | 480 | 19.53% |
| DLTR240510P00120000 | 2024-05-10 2:35PM EDT | 120.00 | 0.03 | 0.00 | 0.02 | -0.60 | -95.24% | 188 | 214 | 11.72% |
| DLTR240510P00121000 | 2024-05-10 3:11PM EDT | 121.00 | 0.09 | 0.01 | 0.11 | -1.32 | -93.62% | 9 | 3,555 | 6.45% |
| DLTR240510P00122000 | 2024-05-10 9:50AM EDT | 122.00 | 1.90 | 0.17 | 1.80 | -0.23 | -10.80% | 1 | 237 | 51.76% |
| DLTR240510P00123000 | 2024-05-10 2:32PM EDT | 123.00 | 2.28 | 1.57 | 2.49 | -0.67 | -22.71% | 8 | 31 | 52.83% |
| DLTR240510P00124000 | 2024-05-08 11:44AM EDT | 124.00 | 4.29 | 2.42 | 4.50 | +0.30 | +7.52% | 1 | 27 | 63.77% |
| DLTR240510P00125000 | 2024-05-03 3:52PM EDT | 125.00 | 3.93 | 3.35 | 6.00 | 0.00 | - | 10 | 26 | 86.23% |
| DLTR240510P00126000 | 2024-04-17 10:31AM EDT | 126.00 | 4.30 | 3.90 | 6.95 | 0.00 | - | - | 21 | 83.89% |
| DLTR240510P00127000 | 2024-05-08 3:12PM EDT | 127.00 | 8.00 | 5.00 | 8.00 | 0.00 | - | 20 | 8 | 98.54% |
| DLTR240510P00128000 | 2024-05-07 12:16PM EDT | 128.00 | 5.95 | 5.70 | 9.00 | 0.00 | - | 1 | 1 | 98.83% |
| DLTR240510P00129000 | 2024-04-12 12:35PM EDT | 129.00 | 4.35 | 7.30 | 10.00 | 0.00 | - | 21 | 0 | 127.44% |
| DLTR240510P00130000 | 2024-05-01 3:21PM EDT | 130.00 | 9.15 | 7.75 | 11.00 | 0.00 | - | 41 | 11 | 118.75% |
| DLTR240510P00132000 | 2024-04-22 3:02PM EDT | 132.00 | 10.49 | 9.70 | 13.00 | 0.00 | - | 5 | 0 | 133.98% |
| DLTR240510P00133000 | 2024-05-08 3:21PM EDT | 133.00 | 14.15 | 10.70 | 13.95 | 0.00 | - | 7 | 2 | 140.04% |
| DLTR240510P00134000 | 2024-05-08 3:23PM EDT | 134.00 | 15.70 | 11.70 | 15.00 | 0.00 | - | 3 | 1 | 150.20% |
| DLTR240510P00135000 | 2024-04-24 2:49PM EDT | 135.00 | 14.30 | 12.90 | 15.95 | 0.00 | - | 20 | 0 | 164.45% |
| DLTR240510P00136000 | 2024-04-12 9:41AM EDT | 136.00 | 7.45 | 14.00 | 16.95 | 0.00 | - | 1 | 1 | 176.56% |
| DLTR240510P00137000 | 2024-04-10 10:32AM EDT | 137.00 | 10.45 | 14.90 | 18.00 | 0.00 | - | - | 0 | 182.32% |
| DLTR240510P00142000 | 2024-05-08 3:23PM EDT | 142.00 | 22.60 | 19.90 | 23.00 | 0.00 | - | 3 | 1 | 219.34% |
© 2024 Yahoo. All rights reserved.