Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117C00055000 | 2024-01-16 3:02PM EDT | 55.00 | 83.35 | 79.20 | 83.20 | 0.00 | - | 1 | 13 | 200.89% |
| DG250117C00060000 | 2024-04-04 3:15PM EDT | 60.00 | 100.13 | 76.85 | 79.90 | 0.00 | - | 1 | 11 | 196.73% |
| DG250117C00065000 | 2024-01-09 2:43PM EDT | 65.00 | 73.95 | 71.35 | 75.00 | 0.00 | - | 1 | 28 | 179.00% |
| DG250117C00070000 | 2024-03-13 12:28PM EDT | 70.00 | 87.95 | 78.15 | 81.05 | 0.00 | - | 1 | 12 | 225.97% |
| DG250117C00075000 | 2023-12-05 2:43PM EDT | 75.00 | 64.00 | 63.90 | 65.85 | 0.00 | - | 1 | 9 | 158.91% |
| DG250117C00080000 | 2024-07-17 9:40AM EDT | 80.00 | 45.68 | 39.90 | 41.45 | 0.00 | - | 5 | 84 | 52.80% |
| DG250117C00085000 | 2024-05-30 3:56PM EDT | 85.00 | 44.98 | 47.30 | 51.40 | 0.00 | - | 1 | 25 | 110.32% |
| DG250117C00090000 | 2024-07-23 3:47PM EDT | 90.00 | 34.30 | 31.80 | 33.35 | 0.00 | - | 1 | 228 | 50.54% |
| DG250117C00095000 | 2024-07-24 3:23PM EDT | 95.00 | 27.50 | 27.80 | 29.30 | 0.00 | - | 37 | 345 | 51.48% |
| DG250117C00100000 | 2024-07-25 10:41AM EDT | 100.00 | 24.90 | 24.10 | 25.40 | 0.00 | - | 7 | 437 | 48.83% |
| DG250117C00105000 | 2024-07-24 3:50PM EDT | 105.00 | 20.36 | 19.50 | 21.45 | 0.00 | - | 21 | 121 | 45.46% |
| DG250117C00110000 | 2024-07-24 1:17PM EDT | 110.00 | 16.90 | 17.45 | 18.50 | 0.00 | - | 55 | 165 | 44.90% |
| DG250117C00115000 | 2024-07-26 2:58PM EDT | 115.00 | 15.15 | 14.90 | 15.40 | +1.00 | +7.07% | 1 | 130 | 43.02% |
| DG250117C00120000 | 2024-07-26 3:49PM EDT | 120.00 | 12.27 | 11.45 | 13.20 | +0.57 | +4.87% | 15 | 721 | 43.13% |
| DG250117C00125000 | 2024-07-26 2:14PM EDT | 125.00 | 10.40 | 10.20 | 11.05 | -0.15 | -1.42% | 58 | 584 | 42.57% |
| DG250117C00130000 | 2024-07-26 1:42PM EDT | 130.00 | 8.50 | 8.35 | 9.00 | -0.25 | -2.86% | 30 | 693 | 41.51% |
| DG250117C00135000 | 2024-07-26 1:50PM EDT | 135.00 | 6.90 | 5.75 | 7.85 | -0.20 | -2.82% | 28 | 642 | 42.53% |
| DG250117C00140000 | 2024-07-26 2:04PM EDT | 140.00 | 5.55 | 4.55 | 6.60 | -0.10 | -1.77% | 47 | 1,011 | 42.59% |
| DG250117C00145000 | 2024-07-25 10:02AM EDT | 145.00 | 4.45 | 4.20 | 4.65 | 0.00 | - | 2 | 792 | 39.44% |
| DG250117C00150000 | 2024-07-26 2:44PM EDT | 150.00 | 3.45 | 3.30 | 4.60 | -0.40 | -10.39% | 11 | 595 | 42.60% |
| DG250117C00155000 | 2024-07-26 12:26PM EDT | 155.00 | 2.80 | 2.42 | 2.90 | 0.00 | - | 2 | 1,382 | 38.61% |
| DG250117C00160000 | 2024-07-25 3:35PM EDT | 160.00 | 2.43 | 1.74 | 2.23 | 0.00 | - | 7 | 757 | 38.07% |
| DG250117C00165000 | 2024-07-25 3:35PM EDT | 165.00 | 1.94 | 1.54 | 1.77 | 0.00 | - | 5 | 394 | 38.01% |
| DG250117C00170000 | 2024-07-25 3:10PM EDT | 170.00 | 1.55 | 1.23 | 1.43 | 0.00 | - | 1 | 453 | 38.16% |
| DG250117C00175000 | 2024-07-26 2:09PM EDT | 175.00 | 1.12 | 0.81 | 1.29 | +0.17 | +17.89% | 22 | 2,336 | 39.31% |
| DG250117C00180000 | 2024-07-26 2:28PM EDT | 180.00 | 0.88 | 0.60 | 1.11 | -0.10 | -10.20% | 11 | 2,502 | 39.93% |
| DG250117C00185000 | 2024-07-08 2:46PM EDT | 185.00 | 1.26 | 0.52 | 0.97 | 0.00 | - | 1 | 306 | 40.63% |
| DG250117C00190000 | 2024-07-15 12:58PM EDT | 190.00 | 0.88 | 0.52 | 2.44 | 0.00 | - | 1 | 1,818 | 52.67% |
| DG250117C00195000 | 2024-07-24 3:24PM EDT | 195.00 | 0.50 | 0.22 | 1.48 | 0.00 | - | 2 | 322 | 48.34% |
| DG250117C00200000 | 2024-07-24 3:28PM EDT | 200.00 | 0.44 | 0.18 | 0.69 | 0.00 | - | 40 | 1,894 | 42.90% |
| DG250117C00210000 | 2024-07-12 2:52PM EDT | 210.00 | 0.62 | 0.13 | 0.57 | 0.00 | - | 2 | 740 | 44.41% |
| DG250117C00220000 | 2024-07-23 11:28AM EDT | 220.00 | 0.23 | 0.10 | 0.50 | 0.00 | - | 2 | 483 | 46.17% |
| DG250117C00230000 | 2024-07-24 1:38PM EDT | 230.00 | 0.50 | 0.08 | 0.28 | 0.00 | - | 6 | 424 | 44.68% |
| DG250117C00240000 | 2024-07-15 3:51PM EDT | 240.00 | 0.14 | 0.07 | 0.22 | 0.00 | - | 1 | 207 | 45.46% |
| DG250117C00250000 | 2024-07-08 10:04AM EDT | 250.00 | 0.20 | 0.06 | 0.38 | 0.00 | - | 1 | 379 | 51.34% |
| DG250117C00260000 | 2024-07-18 10:34AM EDT | 260.00 | 0.10 | 0.00 | 0.56 | 0.00 | - | 1 | 370 | 51.22% |
| DG250117C00270000 | 2024-07-12 10:14AM EDT | 270.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 1 | 26 | 54.66% |
| DG250117C00280000 | 2024-06-07 2:03PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 68 | 62.65% |
| DG250117C00290000 | 2024-04-30 1:27PM EDT | 290.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 5 | 200 | 57.86% |
| DG250117C00300000 | 2024-04-26 11:21AM EDT | 300.00 | 0.10 | 0.07 | 0.40 | 0.00 | - | 2 | 231 | 57.37% |
| DG250117C00310000 | 2024-07-02 11:12AM EDT | 310.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 165 | 54.79% |
| DG250117C00320000 | 2024-06-28 3:37PM EDT | 320.00 | 0.04 | 0.04 | 0.28 | 0.00 | - | 13 | 119 | 57.91% |
| DG250117C00330000 | 2024-06-17 9:36AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 25.00% |
| DG250117C00340000 | 2024-07-01 9:50AM EDT | 340.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 485 | 52.73% |
| DG250117C00350000 | 2024-07-09 9:38AM EDT | 350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 135 | 59.08% |
| DG250117C00360000 | 2024-05-31 2:10PM EDT | 360.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 50 | 54 | 56.84% |
| DG250117C00370000 | 2024-06-18 9:51AM EDT | 370.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 50 | 716 | 25.00% |
| DG250117C00380000 | 2024-06-06 3:35PM EDT | 380.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 161 | 62.79% |
| DG250117C00390000 | 2024-04-09 10:13AM EDT | 390.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 291 | 62.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117P00055000 | 2024-07-18 2:12PM EDT | 55.00 | 0.15 | 0.09 | 0.50 | 0.00 | - | 20 | 424 | 56.40% |
| DG250117P00060000 | 2024-07-17 12:32PM EDT | 60.00 | 0.26 | 0.15 | 1.11 | 0.00 | - | 2 | 62 | 58.01% |
| DG250117P00065000 | 2024-07-17 12:29PM EDT | 65.00 | 0.36 | 0.20 | 1.04 | 0.00 | - | 2 | 381 | 51.83% |
| DG250117P00070000 | 2024-07-23 11:10AM EDT | 70.00 | 0.30 | 0.36 | 1.58 | 0.00 | - | 1 | 47 | 50.98% |
| DG250117P00075000 | 2024-07-24 11:00AM EDT | 75.00 | 0.85 | 0.67 | 0.97 | 0.00 | - | 1 | 596 | 45.34% |
| DG250117P00080000 | 2024-07-24 11:22AM EDT | 80.00 | 1.25 | 1.15 | 1.40 | -0.05 | -3.85% | 3 | 841 | 43.99% |
| DG250117P00085000 | 2024-07-26 12:59PM EDT | 85.00 | 1.73 | 1.74 | 2.06 | +0.03 | +1.76% | 272 | 1,500 | 43.31% |
| DG250117P00090000 | 2024-07-26 12:36PM EDT | 90.00 | 2.50 | 2.45 | 2.75 | 0.00 | - | 1 | 2,428 | 41.68% |
| DG250117P00095000 | 2024-07-24 3:11PM EDT | 95.00 | 3.65 | 2.42 | 3.65 | 0.00 | - | 22 | 631 | 40.25% |
| DG250117P00100000 | 2024-07-25 11:21AM EDT | 100.00 | 4.75 | 4.55 | 4.85 | +0.25 | +5.56% | 2 | 3,351 | 39.21% |
| DG250117P00105000 | 2024-07-25 12:05PM EDT | 105.00 | 6.01 | 5.10 | 6.35 | 0.00 | - | 2 | 583 | 38.31% |
| DG250117P00110000 | 2024-07-26 1:25PM EDT | 110.00 | 7.85 | 7.05 | 8.20 | -0.52 | -6.21% | 52 | 4,743 | 37.60% |
| DG250117P00115000 | 2024-07-26 3:59PM EDT | 115.00 | 10.20 | 10.10 | 10.25 | +0.30 | +3.03% | 48 | 1,449 | 36.54% |
| DG250117P00120000 | 2024-07-26 3:50PM EDT | 120.00 | 12.70 | 11.90 | 13.55 | +0.50 | +4.10% | 46 | 1,915 | 38.36% |
| DG250117P00125000 | 2024-07-26 3:29PM EDT | 125.00 | 15.20 | 14.50 | 15.55 | -0.05 | -0.33% | 110 | 652 | 35.18% |
| DG250117P00130000 | 2024-07-25 11:38AM EDT | 130.00 | 18.10 | 17.20 | 18.60 | 0.00 | - | 30 | 2,300 | 34.24% |
| DG250117P00135000 | 2024-07-19 10:37AM EDT | 135.00 | 21.66 | 20.75 | 23.30 | +1.66 | +8.30% | 1 | 1,097 | 37.81% |
| DG250117P00140000 | 2024-07-25 11:02AM EDT | 140.00 | 24.85 | 24.05 | 25.65 | 0.00 | - | 9 | 301 | 32.52% |
| DG250117P00145000 | 2024-07-25 11:28AM EDT | 145.00 | 28.70 | 28.55 | 30.70 | 0.00 | - | 16 | 477 | 36.21% |
| DG250117P00150000 | 2024-07-24 3:56PM EDT | 150.00 | 34.26 | 32.15 | 35.50 | 0.00 | - | 4 | 836 | 38.64% |
| DG250117P00155000 | 2024-07-23 3:35PM EDT | 155.00 | 35.41 | 36.75 | 38.70 | 0.00 | - | 15 | 772 | 33.19% |
| DG250117P00160000 | 2024-07-17 2:42PM EDT | 160.00 | 37.06 | 41.45 | 42.90 | 0.00 | - | 1 | 312 | 30.66% |
| DG250117P00165000 | 2024-05-17 1:44PM EDT | 165.00 | 27.58 | 38.65 | 42.15 | 0.00 | - | 1 | 45 | 0.00% |
| DG250117P00170000 | 2024-03-14 11:24AM EDT | 170.00 | 27.50 | 27.55 | 30.25 | 0.00 | - | 3 | 22 | 0.00% |
| DG250117P00175000 | 2024-05-31 2:11PM EDT | 175.00 | 41.70 | 41.35 | 45.55 | 0.00 | - | 1 | 28 | 0.00% |
| DG250117P00180000 | 2024-07-26 3:48PM EDT | 180.00 | 62.35 | 60.25 | 64.00 | -0.85 | -1.34% | 310 | 250 | 46.62% |
| DG250117P00185000 | 2023-12-19 2:03PM EDT | 185.00 | 57.00 | 52.45 | 54.00 | 0.00 | - | 1 | 9 | 0.00% |
| DG250117P00190000 | 2024-03-05 3:20PM EDT | 190.00 | 41.10 | 34.35 | 36.20 | 0.00 | - | 6 | 10 | 0.00% |
| DG250117P00195000 | 2023-12-05 4:06PM EDT | 195.00 | 62.70 | 59.00 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00200000 | 2024-07-18 3:34PM EDT | 200.00 | 78.42 | 80.25 | 84.00 | 0.00 | - | 1 | 1 | 54.38% |
| DG250117P00210000 | 2024-07-26 3:48PM EDT | 210.00 | 91.95 | 90.30 | 94.00 | +2.30 | +2.57% | 118 | 50 | 57.85% |
| DG250117P00220000 | 2024-07-26 3:48PM EDT | 220.00 | 102.00 | 101.00 | 103.35 | -1.20 | -1.16% | 237 | 98 | 56.27% |
| DG250117P00230000 | 2024-06-06 3:39PM EDT | 230.00 | 100.51 | 100.25 | 104.15 | 0.00 | - | 5 | 5 | 0.00% |
| DG250117P00240000 | 2024-06-06 3:39PM EDT | 240.00 | 110.53 | 110.25 | 114.15 | 0.00 | - | 5 | 0 | 0.00% |
| DG250117P00250000 | 2023-09-11 9:40AM EDT | 250.00 | 122.30 | 143.10 | 145.80 | 0.00 | - | 1 | 0 | 116.57% |
| DG250117P00260000 | 2023-09-07 9:37AM EDT | 260.00 | 132.60 | 155.00 | 157.30 | 0.00 | - | 2 | 0 | 125.62% |
| DG250117P00270000 | 2023-08-23 11:08AM EDT | 270.00 | 111.70 | 160.60 | 163.30 | 0.00 | - | 1 | 0 | 113.46% |
| DG250117P00280000 | 2023-09-06 9:45AM EDT | 280.00 | 151.40 | 173.10 | 176.80 | 0.00 | - | 2 | 0 | 127.26% |
| DG250117P00290000 | 2023-03-08 3:22PM EDT | 290.00 | 72.70 | 76.70 | 79.40 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00300000 | 2023-09-07 9:45AM EDT | 300.00 | 173.00 | 194.90 | 197.60 | 0.00 | - | 1 | 0 | 137.12% |
| DG250117P00310000 | 2022-10-27 11:18AM EDT | 310.00 | 67.70 | 62.00 | 63.80 | 0.00 | - | - | 0 | 0.00% |
| DG250117P00320000 | 2023-09-06 9:42AM EDT | 320.00 | 191.40 | 212.80 | 217.20 | 0.00 | - | 1 | 0 | 137.52% |
| DG250117P00330000 | 2024-01-18 11:48AM EDT | 330.00 | 193.87 | 186.10 | 189.80 | 0.00 | - | 12 | 0 | 0.00% |
| DG250117P00340000 | 2022-12-13 10:52AM EDT | 340.00 | 96.30 | 104.00 | 109.00 | 0.00 | - | 30 | 1 | 0.00% |
| DG250117P00360000 | 2023-09-05 2:07PM EDT | 360.00 | 230.50 | 251.80 | 256.40 | 0.00 | - | 2 | 0 | 142.72% |
| DG250117P00390000 | 2024-03-01 1:42PM EDT | 390.00 | 238.95 | 231.60 | 236.25 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.