UK markets closed

Dollar General Corporation (DG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.42+0.85 (+0.70%)
At close: 04:00PM EDT
122.02 -0.40 (-0.33%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG240726C001100002024-06-13 2:28PM EDT110.0015.0021.4524.950.00-1212274.90%
DG240726C001150002024-07-17 11:59AM EDT115.008.706.809.150.00--274.17%
DG240726C001160002024-07-17 11:54AM EDT116.007.005.957.35-0.95-11.95%3151.76%
DG240726C001170002024-07-17 1:03PM EDT117.005.605.107.20-2.05-26.80%1263.82%
DG240726C001180002024-07-17 1:03PM EDT118.006.804.405.750.00--149.51%
DG240726C001190002024-07-19 3:10PM EDT119.004.153.555.15+0.25+6.41%9751.03%
DG240726C001200002024-07-19 3:59PM EDT120.003.703.603.85+0.60+19.35%172439.55%
DG240726C001210002024-07-19 11:07AM EDT121.002.922.973.15+0.01+0.34%551438.11%
DG240726C001220002024-07-19 1:34PM EDT122.002.332.382.54-0.07-2.92%72237.18%
DG240726C001230002024-07-19 3:06PM EDT123.001.921.862.03-0.21-9.86%342736.77%
DG240726C001240002024-07-19 3:44PM EDT124.001.371.411.63-0.18-11.61%723537.06%
DG240726C001250002024-07-19 2:37PM EDT125.001.091.101.24-0.02-1.80%966836.43%
DG240726C001260002024-07-19 3:56PM EDT126.000.810.790.96-0.05-5.81%312536.60%
DG240726C001270002024-07-19 2:26PM EDT127.000.760.600.71+0.13+20.63%46536.28%
DG240726C001280002024-07-19 3:44PM EDT128.000.400.430.62-0.19-32.20%319438.57%
DG240726C001290002024-07-19 1:48PM EDT129.000.390.300.41-0.04-9.30%138637.11%
DG240726C001300002024-07-19 3:29PM EDT130.000.190.210.28-0.12-38.71%224536.57%
DG240726C001310002024-07-19 3:50PM EDT131.000.160.140.36-0.07-30.43%123842.68%
DG240726C001320002024-07-19 2:26PM EDT132.000.170.100.18-0.04-19.05%127638.87%
DG240726C001330002024-07-17 12:35PM EDT133.000.330.050.890.00-53253.13%
DG240726C001340002024-07-15 2:59PM EDT134.000.570.050.250.00-142548.05%
DG240726C001350002024-07-19 12:16PM EDT135.000.110.050.12+0.01+10.00%1834243.85%
DG240726C001360002024-07-18 10:08AM EDT136.000.100.000.690.00-13058.20%
DG240726C001370002024-07-16 11:29AM EDT137.000.280.020.720.00-72662.21%
DG240726C001380002024-07-17 9:52AM EDT138.000.030.020.720.00-11565.23%
DG240726C001390002024-07-15 2:29PM EDT139.000.190.000.740.00-1110568.12%
DG240726C001400002024-07-19 2:29PM EDT140.000.050.010.11-0.07-58.33%26350.59%
DG240726C001410002024-07-16 3:16PM EDT141.000.150.010.740.00--174.02%
DG240726C001450002024-07-15 2:44PM EDT145.000.060.000.520.00-44678.71%
DG240726C001500002024-07-11 10:47AM EDT150.000.100.000.750.00-1297.75%
DG240726C001600002024-07-16 9:49AM EDT160.000.010.000.050.00-4482.03%
DG240726C001800002024-07-16 2:29PM EDT180.000.010.000.750.00-117161.62%
DG240726C001850002024-07-16 2:29PM EDT185.000.010.000.750.00--1170.70%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG240726P000900002024-07-16 2:28PM EDT90.000.010.001.270.00--1160.35%
DG240726P000950002024-07-16 2:29PM EDT95.000.020.000.50+0.01+100.00%11112.89%
DG240726P001000002024-07-19 12:29PM EDT100.000.050.010.100.00-1014072.66%
DG240726P001050002024-07-18 11:55AM EDT105.000.100.020.150.00-113561.33%
DG240726P001080002024-07-19 1:59PM EDT108.000.080.060.15-0.06-42.86%2353.52%
DG240726P001090002024-07-18 1:44PM EDT109.000.160.051.340.00-5577.83%
DG240726P001100002024-07-17 10:25AM EDT110.000.100.050.150.00-28050.20%
DG240726P001110002024-07-18 3:40PM EDT111.000.190.060.360.00-41150.20%
DG240726P001120002024-07-19 3:27PM EDT112.000.160.120.17-0.07-30.43%1444.43%
DG240726P001130002024-07-19 3:41PM EDT113.000.200.150.20-0.10-33.33%111042.48%
DG240726P001140002024-07-18 11:36AM EDT114.000.390.180.240.00-71340.53%
DG240726P001150002024-07-19 3:57PM EDT115.000.300.250.31-0.20-40.00%974,19139.36%
DG240726P001160002024-07-19 3:19PM EDT116.000.460.230.40-0.17-26.98%1016338.18%
DG240726P001170002024-07-19 3:37PM EDT117.000.630.360.52-0.13-17.11%53237.11%
DG240726P001180002024-07-19 3:52PM EDT118.000.710.600.70-0.26-26.80%683736.67%
DG240726P001190002024-07-19 3:59PM EDT119.000.860.810.92-0.49-36.30%2571236.04%
DG240726P001200002024-07-19 3:53PM EDT120.001.161.061.24-0.64-35.56%13323336.23%
DG240726P001210002024-07-19 3:55PM EDT121.001.451.231.55-0.68-31.92%2535635.13%
DG240726P001220002024-07-19 3:57PM EDT122.002.021.781.99-0.65-24.34%1906235.11%
DG240726P001230002024-07-18 3:54PM EDT123.002.502.272.48-0.74-22.84%96634.69%
DG240726P001240002024-07-19 3:06PM EDT124.003.102.713.10-0.80-20.51%223635.25%
DG240726P001250002024-07-19 3:34PM EDT125.003.733.453.75-0.62-14.25%3713535.21%
DG240726P001260002024-07-19 3:44PM EDT126.004.654.154.45+1.10+30.99%144234.86%
DG240726P001270002024-07-19 2:32PM EDT127.005.064.606.15+1.16+29.74%24252.98%
DG240726P001280002024-07-18 2:58PM EDT128.006.435.706.85-0.32-4.74%13252.25%
DG240726P001290002024-07-17 1:14PM EDT129.008.725.707.65+3.27+60.00%12252.78%
DG240726P001300002024-07-19 10:17AM EDT130.008.506.858.15+1.10+14.86%24545.26%
DG240726P001310002024-07-17 3:39PM EDT131.007.287.309.200.00--350.39%
DG240726P001320002024-07-17 11:40AM EDT132.008.709.2010.300.00-101056.79%
DG240726P001330002024-07-17 3:01PM EDT133.009.909.6011.550.00-101166.89%
DG240726P001340002024-07-15 9:36AM EDT134.006.0010.1013.650.00-1150.00%
DG240726P001350002024-07-19 3:14PM EDT135.0013.0511.1514.70+9.35+252.70%121155.13%
DG240726P001360002024-07-11 12:00PM EDT136.005.3011.6015.700.00--0104.30%
DG240726P001400002024-06-06 10:55AM EDT140.0011.2311.3513.900.00--40.00%
DG240726P001450002024-06-07 11:22AM EDT145.0017.0415.6519.200.00-220.00%
DG240726P001500002024-07-02 2:15PM EDT150.0021.9225.4029.700.00-10154.44%