Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,873.90 +241.95 (+0.36%) CMC Crypto 200
1,466.81 +38.24 (+2.68%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240607C00100000 | 2024-05-31 10:43AM EDT | 100.00 | 17.17 | 17.30 | 20.45 | +1.97 | +12.96% | 11 | 1 | 110.50% |
| DLTR240607C00105000 | 2024-05-31 1:32PM EDT | 105.00 | 13.40 | 13.65 | 16.25 | +13.40 | - | 1 | 0 | 114.80% |
| DLTR240607C00109000 | 2024-05-30 9:52AM EDT | 109.00 | 10.90 | 11.05 | 12.35 | 0.00 | - | 1 | 1 | 107.47% |
| DLTR240607C00110000 | 2024-05-31 12:59PM EDT | 110.00 | 9.45 | 10.40 | 10.75 | -0.70 | -6.90% | 4 | 13 | 98.68% |
| DLTR240607C00111000 | 2024-05-31 11:20AM EDT | 111.00 | 9.27 | 9.70 | 10.10 | +1.41 | +17.94% | 1 | 103 | 98.68% |
| DLTR240607C00112000 | 2024-05-30 12:36PM EDT | 112.00 | 7.40 | 9.05 | 9.40 | 0.00 | - | 2 | 42 | 98.17% |
| DLTR240607C00113000 | 2024-05-31 11:49AM EDT | 113.00 | 7.83 | 8.45 | 8.75 | +1.23 | +18.64% | 17 | 286 | 98.14% |
| DLTR240607C00114000 | 2024-05-31 2:39PM EDT | 114.00 | 7.36 | 7.85 | 8.15 | +1.41 | +23.70% | 37 | 113 | 98.05% |
| DLTR240607C00115000 | 2024-05-31 3:51PM EDT | 115.00 | 7.53 | 7.30 | 7.55 | +1.93 | +34.46% | 194 | 144 | 97.95% |
| DLTR240607C00116000 | 2024-05-31 3:55PM EDT | 116.00 | 6.90 | 6.75 | 7.00 | +1.45 | +26.61% | 25 | 84 | 97.80% |
| DLTR240607C00117000 | 2024-05-31 3:51PM EDT | 117.00 | 6.47 | 6.25 | 6.45 | +1.62 | +33.40% | 131 | 87 | 97.63% |
| DLTR240607C00118000 | 2024-05-31 3:54PM EDT | 118.00 | 6.00 | 5.75 | 6.00 | +1.25 | +26.32% | 54 | 185 | 97.85% |
| DLTR240607C00119000 | 2024-05-31 3:43PM EDT | 119.00 | 5.21 | 5.30 | 5.55 | +1.21 | +30.25% | 53 | 127 | 98.00% |
| DLTR240607C00120000 | 2024-05-31 3:54PM EDT | 120.00 | 5.12 | 4.85 | 5.00 | +1.57 | +44.23% | 127 | 221 | 96.90% |
| DLTR240607C00121000 | 2024-05-31 3:20PM EDT | 121.00 | 4.25 | 4.45 | 4.70 | +0.31 | +7.87% | 73 | 125 | 97.85% |
| DLTR240607C00122000 | 2024-05-31 3:48PM EDT | 122.00 | 4.10 | 4.05 | 4.35 | +1.12 | +37.58% | 25 | 307 | 98.00% |
| DLTR240607C00123000 | 2024-05-31 3:59PM EDT | 123.00 | 3.80 | 3.70 | 4.00 | +1.06 | +38.69% | 13 | 173 | 98.14% |
| DLTR240607C00124000 | 2024-05-31 3:36PM EDT | 124.00 | 3.33 | 3.40 | 3.65 | +0.84 | +33.73% | 3 | 63 | 98.29% |
| DLTR240607C00125000 | 2024-05-31 2:26PM EDT | 125.00 | 2.81 | 3.10 | 3.35 | +0.49 | +21.12% | 208 | 71 | 98.49% |
| DLTR240607C00126000 | 2024-05-31 3:38PM EDT | 126.00 | 2.82 | 2.82 | 3.50 | +0.76 | +36.89% | 16 | 117 | 102.61% |
| DLTR240607C00127000 | 2024-05-31 3:29PM EDT | 127.00 | 2.49 | 2.59 | 2.78 | +0.66 | +36.07% | 12 | 109 | 98.83% |
| DLTR240607C00128000 | 2024-05-31 3:53PM EDT | 128.00 | 2.60 | 2.34 | 2.57 | +1.28 | +96.97% | 45 | 86 | 99.22% |
| DLTR240607C00129000 | 2024-05-31 3:40PM EDT | 129.00 | 2.12 | 2.13 | 2.29 | +0.68 | +47.22% | 8 | 32 | 98.93% |
| DLTR240607C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 1.94 | 1.95 | 2.05 | +0.54 | +38.57% | 40 | 50 | 98.97% |
| DLTR240607C00131000 | 2024-05-31 3:52PM EDT | 131.00 | 1.85 | 1.75 | 1.92 | +0.37 | +25.00% | 7 | 19 | 99.61% |
| DLTR240607C00132000 | 2024-05-31 11:43AM EDT | 132.00 | 1.48 | 1.58 | 1.75 | +0.18 | +13.85% | 18 | 46 | 99.85% |
| DLTR240607C00133000 | 2024-05-31 3:52PM EDT | 133.00 | 1.56 | 1.42 | 1.61 | +0.52 | +50.00% | 36 | 16 | 100.24% |
| DLTR240607C00134000 | 2024-05-31 3:58PM EDT | 134.00 | 1.34 | 1.29 | 1.41 | +1.34 | - | 82 | 0 | 99.90% |
| DLTR240607C00135000 | 2024-05-31 3:58PM EDT | 135.00 | 1.21 | 1.14 | 1.29 | +0.38 | +45.78% | 37 | 10 | 99.98% |
| DLTR240607C00136000 | 2024-05-31 3:58PM EDT | 136.00 | 1.09 | 0.99 | 1.21 | +0.30 | +37.97% | 43 | 37 | 100.29% |
| DLTR240607C00137000 | 2024-05-31 3:58PM EDT | 137.00 | 0.99 | 0.93 | 1.56 | +0.70 | +241.38% | 86 | 5 | 107.81% |
| DLTR240607C00138000 | 2024-05-31 3:58PM EDT | 138.00 | 0.89 | 0.84 | 0.99 | +0.89 | - | 31 | 0 | 101.42% |
| DLTR240607C00139000 | 2024-05-31 3:58PM EDT | 139.00 | 0.81 | 0.76 | 0.93 | +0.81 | - | 28 | 0 | 102.30% |
| DLTR240607C00140000 | 2024-05-31 3:58PM EDT | 140.00 | 0.73 | 0.67 | 0.79 | +0.20 | +37.74% | 35 | 100 | 101.37% |
| DLTR240607C00141000 | 2024-05-31 3:58PM EDT | 141.00 | 0.66 | 0.61 | 0.76 | +0.66 | - | 25 | 0 | 102.73% |
| DLTR240607C00142000 | 2024-05-31 12:38PM EDT | 142.00 | 0.49 | 0.55 | 0.70 | +0.49 | - | 20 | 0 | 103.22% |
| DLTR240607C00143000 | 2024-05-31 11:31AM EDT | 143.00 | 0.51 | 0.49 | 0.64 | +0.51 | - | 1 | 0 | 103.61% |
| DLTR240607C00144000 | 2024-05-31 3:59PM EDT | 144.00 | 0.47 | 0.40 | 0.73 | +0.47 | - | 29 | 0 | 106.35% |
| DLTR240607C00145000 | 2024-05-31 3:41PM EDT | 145.00 | 0.40 | 0.40 | 0.52 | +0.03 | +8.11% | 16 | 4 | 104.20% |
| DLTR240607C00146000 | 2024-05-31 12:15PM EDT | 146.00 | 0.31 | 0.35 | 0.85 | +0.31 | - | 2 | 0 | 113.38% |
| DLTR240607C00149000 | 2024-05-31 2:56PM EDT | 149.00 | 0.24 | 0.15 | 0.45 | +0.24 | - | 101 | 0 | 105.08% |
| DLTR240607C00150000 | 2024-05-31 12:28PM EDT | 150.00 | 0.20 | 0.17 | 0.26 | +0.06 | +42.86% | 11 | 5 | 101.17% |
| DLTR240607C00155000 | 2024-05-31 3:25PM EDT | 155.00 | 0.06 | 0.06 | 0.37 | -0.04 | -40.00% | 5 | 118 | 112.11% |
| DLTR240607C00160000 | 2024-05-30 9:31AM EDT | 160.00 | 0.10 | 0.03 | 0.31 | 0.00 | - | 6 | 64 | 118.16% |
| DLTR240607C00165000 | 2024-05-31 2:53PM EDT | 165.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 102 | 744 | 103.91% |
| DLTR240607C00170000 | 2024-05-31 12:55PM EDT | 170.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 14 | 131.84% |
| DLTR240607C00175000 | 2024-05-31 3:31PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 259 | 1 | 106.25% |
| DLTR240607C00180000 | 2024-05-31 2:56PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 6 | 106.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240607P00075000 | 2024-05-31 2:57PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 203 | 15 | 118.75% |
| DLTR240607P00076000 | 2024-05-31 3:06PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 302 | 0 | 112.50% |
| DLTR240607P00077000 | 2024-05-31 3:30PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 145 | 0 | 118.75% |
| DLTR240607P00080000 | 2024-05-29 1:17PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 300 | 118.75% |
| DLTR240607P00083000 | 2024-05-31 3:25PM EDT | 83.00 | 0.03 | 0.01 | 0.49 | +0.03 | - | 5 | 0 | 149.80% |
| DLTR240607P00085000 | 2024-05-31 3:20PM EDT | 85.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 8 | 3 | 105.47% |
| DLTR240607P00087000 | 2024-05-30 1:23PM EDT | 87.00 | 0.13 | 0.02 | 1.06 | 0.00 | - | 20 | 20 | 154.59% |
| DLTR240607P00088000 | 2024-05-31 2:24PM EDT | 88.00 | 0.09 | 0.01 | 0.43 | +0.09 | - | 8 | 0 | 125.39% |
| DLTR240607P00089000 | 2024-05-31 12:32PM EDT | 89.00 | 0.11 | 0.01 | 0.15 | +0.11 | - | 5 | 0 | 103.13% |
| DLTR240607P00090000 | 2024-05-31 3:00PM EDT | 90.00 | 0.12 | 0.04 | 0.15 | -0.13 | -52.00% | 4 | 29 | 101.95% |
| DLTR240607P00092000 | 2024-05-31 1:30PM EDT | 92.00 | 0.17 | 0.02 | 0.17 | +0.17 | - | 2 | 0 | 94.73% |
| DLTR240607P00093000 | 2024-05-31 3:25PM EDT | 93.00 | 0.08 | 0.07 | 0.20 | -0.40 | -83.33% | 13 | 10 | 96.48% |
| DLTR240607P00094000 | 2024-05-31 3:57PM EDT | 94.00 | 0.21 | 0.15 | 0.21 | -0.16 | -43.24% | 22 | 7 | 97.46% |
| DLTR240607P00095000 | 2024-05-31 3:08PM EDT | 95.00 | 0.24 | 0.11 | 0.26 | -0.22 | -47.83% | 58 | 99 | 94.14% |
| DLTR240607P00096000 | 2024-05-31 2:05PM EDT | 96.00 | 0.32 | 0.13 | 0.74 | -0.15 | -31.91% | 4 | 16 | 107.52% |
| DLTR240607P00097000 | 2024-05-31 10:22AM EDT | 97.00 | 0.44 | 0.30 | 0.38 | +0.44 | - | 1 | 0 | 97.66% |
| DLTR240607P00098000 | 2024-05-31 3:41PM EDT | 98.00 | 0.40 | 0.37 | 0.44 | -0.20 | -33.33% | 2 | 15 | 97.27% |
| DLTR240607P00099000 | 2024-05-31 1:01PM EDT | 99.00 | 0.58 | 0.44 | 0.51 | -0.47 | -44.76% | 9 | 5 | 96.58% |
| DLTR240607P00100000 | 2024-05-31 3:43PM EDT | 100.00 | 0.60 | 0.53 | 0.60 | -0.41 | -40.59% | 91 | 47 | 96.39% |
| DLTR240607P00101000 | 2024-05-31 3:51PM EDT | 101.00 | 0.64 | 0.61 | 0.70 | -0.43 | -40.19% | 40 | 2 | 95.61% |
| DLTR240607P00102000 | 2024-05-31 3:52PM EDT | 102.00 | 0.76 | 0.75 | 0.82 | -0.47 | -38.21% | 24 | 15 | 95.90% |
| DLTR240607P00103000 | 2024-05-31 3:48PM EDT | 103.00 | 0.94 | 0.88 | 0.99 | -0.61 | -39.35% | 45 | 29 | 96.24% |
| DLTR240607P00104000 | 2024-05-31 3:55PM EDT | 104.00 | 1.05 | 1.01 | 1.12 | -1.01 | -49.03% | 30 | 49 | 95.36% |
| DLTR240607P00105000 | 2024-05-31 3:48PM EDT | 105.00 | 1.27 | 1.16 | 1.29 | -0.59 | -31.72% | 24 | 52 | 94.92% |
| DLTR240607P00106000 | 2024-05-31 3:57PM EDT | 106.00 | 1.45 | 1.35 | 1.50 | -0.74 | -33.79% | 8 | 32 | 95.02% |
| DLTR240607P00107000 | 2024-05-31 3:20PM EDT | 107.00 | 1.81 | 1.59 | 1.73 | -0.48 | -20.96% | 15 | 26 | 95.41% |
| DLTR240607P00108000 | 2024-05-31 3:38PM EDT | 108.00 | 2.00 | 1.83 | 1.97 | -0.33 | -14.16% | 5 | 38 | 95.34% |
| DLTR240607P00109000 | 2024-05-31 3:59PM EDT | 109.00 | 2.22 | 2.18 | 2.26 | -1.03 | -31.69% | 3,697 | 3,531 | 96.48% |
| DLTR240607P00110000 | 2024-05-31 3:38PM EDT | 110.00 | 2.50 | 2.34 | 2.50 | -1.12 | -30.94% | 30 | 166 | 94.53% |
| DLTR240607P00111000 | 2024-05-31 11:47AM EDT | 111.00 | 3.21 | 2.64 | 2.90 | -0.67 | -17.27% | 3 | 50 | 95.19% |
| DLTR240607P00112000 | 2024-05-31 11:36AM EDT | 112.00 | 3.46 | 3.00 | 3.25 | -0.86 | -19.91% | 1 | 69 | 95.39% |
| DLTR240607P00113000 | 2024-05-31 2:51PM EDT | 113.00 | 3.75 | 3.35 | 3.60 | -1.07 | -22.20% | 9 | 345 | 94.97% |
| DLTR240607P00114000 | 2024-05-31 3:26PM EDT | 114.00 | 4.05 | 3.75 | 4.00 | -1.25 | -23.58% | 60 | 259 | 95.00% |
| DLTR240607P00115000 | 2024-05-31 3:51PM EDT | 115.00 | 4.30 | 4.15 | 4.45 | -1.77 | -29.16% | 80 | 119 | 94.95% |
| DLTR240607P00116000 | 2024-05-31 2:42PM EDT | 116.00 | 5.20 | 4.65 | 4.85 | -1.25 | -19.38% | 33 | 179 | 94.87% |
| DLTR240607P00117000 | 2024-05-31 3:47PM EDT | 117.00 | 5.30 | 5.15 | 5.35 | -1.80 | -25.35% | 13 | 29 | 95.12% |
| DLTR240607P00118000 | 2024-05-31 3:27PM EDT | 118.00 | 6.00 | 5.65 | 5.85 | -2.25 | -27.27% | 6 | 195 | 94.92% |
| DLTR240607P00119000 | 2024-05-29 1:35PM EDT | 119.00 | 8.95 | 6.20 | 6.40 | 0.00 | - | 20 | 89 | 95.12% |
| DLTR240607P00120000 | 2024-05-30 9:32AM EDT | 120.00 | 6.80 | 6.75 | 7.05 | 0.00 | - | 1 | 216 | 95.65% |
| DLTR240607P00121000 | 2024-05-24 9:36AM EDT | 121.00 | 7.65 | 7.35 | 7.65 | 0.00 | - | 1 | 128 | 95.78% |
| DLTR240607P00122000 | 2024-05-29 11:31AM EDT | 122.00 | 10.90 | 7.95 | 8.25 | 0.00 | - | 33 | 87 | 95.46% |
| DLTR240607P00123000 | 2024-05-31 2:04PM EDT | 123.00 | 9.40 | 8.60 | 8.95 | -1.40 | -12.96% | 1 | 94 | 96.00% |
| DLTR240607P00124000 | 2024-05-31 11:14AM EDT | 124.00 | 10.00 | 9.25 | 9.60 | +1.05 | +11.73% | 2 | 2 | 95.65% |
| DLTR240607P00125000 | 2024-05-20 10:13AM EDT | 125.00 | 10.90 | 9.95 | 10.30 | 0.00 | - | 25 | 13 | 95.80% |
| DLTR240607P00126000 | 2024-05-31 11:52AM EDT | 126.00 | 11.90 | 10.70 | 11.00 | -2.09 | -14.94% | 1 | 1 | 96.00% |
| DLTR240607P00127000 | 2024-05-31 9:33AM EDT | 127.00 | 14.06 | 10.50 | 11.80 | +2.46 | +21.21% | 1 | 0 | 87.50% |
| DLTR240607P00131000 | 2024-05-16 9:50AM EDT | 131.00 | 10.00 | 13.70 | 15.00 | 0.00 | - | - | 2 | 87.26% |
| DLTR240607P00132000 | 2024-05-22 10:13AM EDT | 132.00 | 17.80 | 15.30 | 15.90 | 0.00 | - | - | 0 | 97.17% |
| DLTR240607P00134000 | 2024-05-20 12:18PM EDT | 134.00 | 19.20 | 16.00 | 17.75 | 0.00 | - | - | 1 | 85.30% |
| DLTR240607P00135000 | 2024-05-31 12:34PM EDT | 135.00 | 19.14 | 17.70 | 19.20 | +19.14 | - | 2 | 0 | 104.88% |
© 2024 Yahoo. All rights reserved.