NasdaqGS - Nasdaq Real Time Price USD

Dollar Tree, Inc. (DLTR)

Compare
70.17
-0.98
(-1.38%)
At close: January 14 at 4:00:01 PM EST
70.54
+0.37
+(0.53%)
Pre-Market: 8:36:49 AM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DLTR250117C00035000 10/24/2024 9:33 AM 35 31.30 33.30 37.35 0.00 0.00% 1 1 387.50%
DLTR250117C00040000 12/19/2024 2:48 PM 40 29.74 0.00 0.00 0.00 0.00% 1 7 0.00%
DLTR250117C00045000 12/19/2024 2:48 PM 45 24.36 0.00 0.00 0.00 0.00% 1 18 0.00%
DLTR250117C00050000 1/13/2025 3:22 PM 50 21.53 0.00 0.00 0.00 0.00% 3 117 0.00%
DLTR250117C00055000 1/10/2025 9:47 AM 55 17.25 0.00 0.00 0.00 0.00% 4 62 0.00%
DLTR250117C00060000 1/14/2025 3:13 PM 60 9.33 0.00 0.00 0.00 0.00% 8 245 0.00%
DLTR250117C00065000 1/14/2025 2:51 PM 65 4.40 0.00 0.00 0.00 0.00% 44 770 0.00%
DLTR250117C00067000 1/14/2025 1:36 PM 67 3.07 0.00 0.00 0.00 0.00% 3 19 0.00%
DLTR250117C00068000 1/10/2025 10:53 AM 68 5.05 0.00 0.00 0.00 0.00% 12 19 0.00%
DLTR250117C00069000 1/14/2025 3:29 PM 69 1.65 0.00 0.00 0.00 0.00% 13 36 0.00%
DLTR250117C00070000 1/14/2025 3:58 PM 70 1.41 0.00 0.00 0.00 0.00% 276 5,427 0.00%
DLTR250117C00071000 1/14/2025 3:50 PM 71 0.92 0.00 0.00 0.00 0.00% 351 199 3.13%
DLTR250117C00072000 1/14/2025 3:48 PM 72 0.57 0.00 0.00 0.00 0.00% 296 459 6.25%
DLTR250117C00073000 1/14/2025 3:59 PM 73 0.40 0.00 0.00 0.00 0.00% 75 231 12.50%
DLTR250117C00074000 1/14/2025 3:53 PM 74 0.24 0.00 0.00 0.00 0.00% 34 539 12.50%
DLTR250117C00075000 1/14/2025 3:59 PM 75 0.14 0.00 0.00 0.00 0.00% 88 8,815 25.00%
DLTR250117C00076000 1/14/2025 3:50 PM 76 0.09 0.00 0.00 0.00 0.00% 52 699 25.00%
DLTR250117C00077000 1/14/2025 1:51 PM 77 0.05 0.00 0.00 0.00 0.00% 59 740 25.00%
DLTR250117C00078000 1/14/2025 2:17 PM 78 0.05 0.00 0.00 0.00 0.00% 3 1,716 25.00%
DLTR250117C00079000 1/14/2025 10:36 AM 79 0.03 0.00 0.00 0.00 0.00% 3 136 25.00%
DLTR250117C00080000 1/14/2025 3:11 PM 80 0.07 0.00 0.00 0.00 0.00% 68 3,412 25.00%
DLTR250117C00081000 1/13/2025 10:32 AM 81 0.07 0.00 0.00 0.00 0.00% 1 436 50.00%
DLTR250117C00082000 1/14/2025 3:22 PM 82 0.02 0.00 0.00 0.00 0.00% 4 170 50.00%
DLTR250117C00083000 1/13/2025 3:30 PM 83 0.01 0.00 0.00 0.00 0.00% 20 14 50.00%
DLTR250117C00084000 1/10/2025 3:25 PM 84 0.01 0.00 0.00 0.00 0.00% 1 5 50.00%
DLTR250117C00085000 1/14/2025 12:24 PM 85 0.01 0.00 0.00 0.00 0.00% 18 1,272 50.00%
DLTR250117C00086000 1/8/2025 1:48 PM 86 0.05 0.00 0.00 0.00 0.00% - 54 50.00%
DLTR250117C00090000 1/14/2025 2:18 PM 90 0.02 0.00 0.00 0.00 0.00% 3 1,937 50.00%
DLTR250117C00095000 1/10/2025 1:00 PM 95 0.01 0.00 0.00 0.00 0.00% 10 3,827 50.00%
DLTR250117C00100000 1/14/2025 11:09 AM 100 0.01 0.00 0.00 0.00 0.00% 103 1,282 50.00%
DLTR250117C00105000 1/13/2025 9:30 AM 105 0.01 0.00 0.00 0.00 0.00% 4 1,212 50.00%
DLTR250117C00110000 1/14/2025 10:33 AM 110 0.01 0.00 0.00 0.00 0.00% 4 1,679 50.00%
DLTR250117C00115000 1/10/2025 10:37 AM 115 0.01 0.00 0.00 0.00 0.00% 3 885 50.00%
DLTR250117C00120000 12/27/2024 10:43 AM 120 0.02 0.00 0.00 0.00 0.00% 14 987 50.00%
DLTR250117C00125000 12/23/2024 11:37 AM 125 0.02 0.00 0.00 0.00 0.00% 301 913 50.00%
DLTR250117C00130000 1/8/2025 3:59 PM 130 0.02 0.00 0.00 0.00 0.00% 56 3,765 50.00%
DLTR250117C00135000 1/6/2025 9:35 AM 135 0.01 0.00 0.00 0.00 0.00% 1 365 50.00%
DLTR250117C00140000 1/6/2025 9:35 AM 140 0.01 0.00 0.00 0.00 0.00% 1 1,597 50.00%
DLTR250117C00145000 1/6/2025 1:46 PM 145 0.01 0.00 0.00 0.00 0.00% 98 575 50.00%
DLTR250117C00150000 1/6/2025 1:46 PM 150 0.01 0.00 0.00 0.00 0.00% 2 1,065 50.00%
DLTR250117C00155000 1/6/2025 1:23 PM 155 0.01 0.00 0.00 0.00 0.00% 6 180 50.00%
DLTR250117C00160000 1/6/2025 1:45 PM 160 0.01 0.00 0.00 0.00 0.00% 3 1,667 50.00%
DLTR250117C00165000 10/21/2024 3:19 PM 165 0.12 0.00 0.20 0.00 0.00% 4 1,439 391.41%
DLTR250117C00170000 1/3/2025 9:38 AM 170 0.01 0.00 0.00 0.00 0.00% 1 457 50.00%
DLTR250117C00175000 10/3/2024 3:06 PM 175 0.08 0.00 0.82 0.00 0.00% 2 616 501.95%
DLTR250117C00180000 12/3/2024 11:29 AM 180 0.06 0.00 0.07 0.00 0.00% 500 751 378.13%
DLTR250117C00185000 10/1/2024 9:30 AM 185 0.20 0.00 0.00 0.00 0.00% 1 592 50.00%
DLTR250117C00190000 9/6/2024 2:18 PM 190 0.05 0.00 0.21 0.00 0.00% 2 81 446.88%
DLTR250117C00195000 9/17/2024 1:34 PM 195 0.02 0.00 0.38 0.00 0.00% 1 536 491.41%
DLTR250117C00200000 9/18/2024 3:41 PM 200 0.11 0.01 1.00 0.00 0.00% 2 152 576.17%
DLTR250117C00210000 8/26/2024 11:46 AM 210 0.23 0.00 0.18 0.00 0.00% 1 453 475.00%
DLTR250117C00220000 10/11/2024 11:47 AM 220 0.04 0.00 0.13 0.00 0.00% 2 0 475.00%
DLTR250117C00230000 8/19/2024 3:07 PM 230 0.05 0.01 1.29 0.00 0.00% 1 147 659.96%
DLTR250117C00240000 8/27/2024 9:30 AM 240 0.05 0.00 0.00 0.00 0.00% 1 24 50.00%
DLTR250117C00250000 11/26/2024 2:05 PM 250 0.03 0.00 0.02 0.00 0.00% 20 365 437.50%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DLTR250117P00035000 1/2/2025 9:32 AM 35 0.02 0.00 0.00 0.00 0.00% 2 705 50.00%
DLTR250117P00040000 1/6/2025 12:28 PM 40 0.01 0.00 0.00 0.00 0.00% 1 126 50.00%
DLTR250117P00045000 1/6/2025 11:54 AM 45 0.03 0.00 0.00 0.00 0.00% 10 664 50.00%
DLTR250117P00050000 1/14/2025 9:52 AM 50 0.01 0.00 0.00 0.00 0.00% 28 390 50.00%
DLTR250117P00055000 1/14/2025 10:37 AM 55 0.01 0.00 0.00 0.00 0.00% 85 765 50.00%
DLTR250117P00058000 12/27/2024 9:55 AM 58 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
DLTR250117P00059000 1/13/2025 11:01 AM 59 0.04 0.00 0.00 0.00 0.00% 5 8 50.00%
DLTR250117P00060000 1/14/2025 2:52 PM 60 0.02 0.00 0.00 0.00 0.00% 307 6,311 50.00%
DLTR250117P00061000 1/14/2025 2:52 PM 61 0.03 0.00 0.00 0.00 0.00% 165 179 50.00%
DLTR250117P00062000 1/3/2025 3:35 PM 62 0.09 0.00 0.00 0.00 0.00% 1 26 25.00%
DLTR250117P00063000 1/8/2025 11:29 AM 63 0.19 0.00 0.00 0.00 0.00% 3 20 25.00%
DLTR250117P00064000 1/14/2025 3:58 PM 64 0.11 0.00 0.00 0.00 0.00% 17 33 25.00%
DLTR250117P00065000 1/14/2025 3:08 PM 65 0.19 0.00 0.00 0.00 0.00% 164 1,983 25.00%
DLTR250117P00066000 1/14/2025 2:55 PM 66 0.32 0.00 0.00 0.00 0.00% 34 37 12.50%
DLTR250117P00067000 1/14/2025 3:12 PM 67 0.51 0.00 0.00 0.00 0.00% 45 133 12.50%
DLTR250117P00068000 1/14/2025 3:58 PM 68 0.53 0.00 0.00 0.00 0.00% 117 173 12.50%
DLTR250117P00069000 1/14/2025 3:57 PM 69 0.75 0.00 0.00 0.00 0.00% 138 475 6.25%
DLTR250117P00070000 1/14/2025 3:58 PM 70 1.29 0.00 0.00 0.00 0.00% 250 3,486 0.78%
DLTR250117P00071000 1/14/2025 3:50 PM 71 1.88 0.00 0.00 0.00 0.00% 19 66 0.00%
DLTR250117P00072000 1/14/2025 3:58 PM 72 2.33 0.00 0.00 0.00 0.00% 43 122 0.00%
DLTR250117P00073000 1/14/2025 12:07 PM 73 3.80 0.00 0.00 0.00 0.00% 22 438 0.00%
DLTR250117P00074000 1/14/2025 2:16 PM 74 4.65 0.00 0.00 0.00 0.00% 6 72 0.00%
DLTR250117P00075000 1/14/2025 3:57 PM 75 5.12 0.00 0.00 0.00 0.00% 235 1,703 0.00%
DLTR250117P00076000 1/10/2025 3:55 PM 76 3.65 0.00 0.00 0.00 0.00% 7 93 0.00%
DLTR250117P00077000 1/14/2025 9:38 AM 77 5.92 0.00 0.00 0.00 0.00% 1 50 0.00%
DLTR250117P00078000 1/10/2025 11:28 AM 78 5.30 0.00 0.00 0.00 0.00% 5 21 0.00%
DLTR250117P00079000 1/7/2025 3:50 PM 79 4.50 0.00 0.00 0.00 0.00% 2 30 0.00%
DLTR250117P00080000 1/14/2025 3:25 PM 80 10.48 0.00 0.00 0.00 0.00% 7 1,137 0.00%
DLTR250117P00081000 1/8/2025 10:53 AM 81 9.86 0.00 0.00 0.00 0.00% 2 1 0.00%
DLTR250117P00082000 1/8/2025 3:21 PM 82 9.97 0.00 0.00 0.00 0.00% 2 3 0.00%
DLTR250117P00085000 1/14/2025 3:10 PM 85 16.55 0.00 0.00 0.00 0.00% 120 498 0.00%
DLTR250117P00090000 1/14/2025 3:10 PM 90 21.40 0.00 0.00 0.00 0.00% 920 881 0.00%
DLTR250117P00095000 12/26/2024 3:27 PM 95 19.00 0.00 0.00 0.00 0.00% 93 0 0.00%
DLTR250117P00100000 1/14/2025 3:10 PM 100 31.70 0.00 0.00 0.00 0.00% 892 794 0.00%
DLTR250117P00105000 1/10/2025 3:08 PM 105 32.25 0.00 0.00 0.00 0.00% 10 15 0.00%
DLTR250117P00110000 1/3/2025 2:16 PM 110 37.29 0.00 0.00 0.00 0.00% 1 0 0.00%
DLTR250117P00115000 1/10/2025 3:08 PM 115 41.65 0.00 0.00 0.00 0.00% 16 17 0.00%
DLTR250117P00120000 1/14/2025 3:10 PM 120 49.74 0.00 0.00 0.00 0.00% 4,410 5,010 0.00%
DLTR250117P00125000 1/14/2025 12:20 PM 125 55.43 0.00 0.00 0.00 0.00% 2 6 0.00%
DLTR250117P00130000 1/14/2025 3:10 PM 130 58.96 0.00 0.00 0.00 0.00% 5,480 4,803 0.00%
DLTR250117P00135000 1/2/2025 2:31 PM 135 57.75 0.00 0.00 0.00 0.00% 2 1 0.00%
DLTR250117P00140000 9/13/2024 2:47 PM 140 70.05 69.15 72.30 0.00 0.00% 10 0 467.58%
DLTR250117P00145000 9/12/2024 3:38 PM 145 76.56 73.95 77.95 0.00 0.00% 2 0 508.01%
DLTR250117P00150000 3/13/2024 10:07 AM 150 25.25 24.90 26.05 0.00 0.00% 10 215 0.00%
DLTR250117P00155000 6/13/2024 2:18 PM 155 46.10 45.65 49.60 0.00 0.00% 27 0 0.00%
DLTR250117P00160000 1/22/2024 1:21 PM 160 31.60 22.25 22.95 0.00 0.00% 8 22 0.00%
DLTR250117P00165000 3/13/2024 9:50 AM 165 36.35 36.05 38.45 0.00 0.00% 6 23 0.00%
DLTR250117P00170000 12/5/2023 2:32 PM 170 43.05 35.05 38.30 0.00 0.00% 1 1 0.00%
DLTR250117P00175000 9/20/2023 12:34 PM 175 62.70 63.10 65.55 0.00 0.00% 2 0 0.00%
DLTR250117P00180000 12/8/2022 3:36 PM 180 45.20 42.50 44.35 0.00 0.00% - 7 0.00%
DLTR250117P00185000 9/20/2023 12:35 PM 185 72.60 73.05 75.10 0.00 0.00% - 0 0.00%
DLTR250117P00190000 12/20/2023 2:16 PM 190 53.75 57.00 62.00 0.00 0.00% 21 0 0.00%
DLTR250117P00195000 12/20/2023 2:50 PM 195 59.95 62.00 67.00 0.00 0.00% - 0 0.00%
DLTR250117P00200000 1/2/2024 11:00 AM 200 56.05 61.90 66.25 0.00 0.00% 6 0 0.00%
DLTR250117P00210000 3/13/2024 2:45 PM 210 83.55 83.05 86.35 0.00 0.00% 54 0 0.00%
DLTR250117P00220000 2/23/2023 3:36 PM 220 79.14 80.50 84.75 0.00 0.00% 1 0 0.00%
DLTR250117P00230000 12/20/2022 9:32 AM 230 91.52 85.00 89.75 0.00 0.00% 1 0 0.00%
DLTR250117P00240000 11/22/2022 10:36 AM 240 91.52 100.90 102.65 0.00 0.00% - 0 0.00%

Related Tickers

DG Dollar General Corporation
69.38
-3.09%
 
TGT Target Corporation
136.47
-1.66%
 
BJ BJ's Wholesale Club Holdings, Inc.
93.61
-2.49%
 
WMT Walmart Inc.
90.79
-0.81%
 
TBBB BBB Foods Inc.
30.68
+1.86%
 
DOL.TO Dollarama Inc.
136.10
+0.22%
 
OLLI Ollie's Bargain Outlet Holdings, Inc.
99.63
-1.60%
 
COST Costco Wholesale Corporation
917.23
-0.81%
 
PSMT PriceSmart, Inc.
86.17
+1.54%
 
BME.L B&M European Value Retail S.A.
316.10
+0.73%