UK markets closed

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.79+1.67 (+1.35%)
At close: 04:00PM EDT
125.50 -0.29 (-0.23%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG250117C000550002024-01-16 3:02PM EDT55.0083.3579.2083.200.00-113139.29%
DG250117C000600002024-04-04 3:15PM EDT60.00100.1376.8579.900.00-111139.60%
DG250117C000650002024-01-09 2:43PM EDT65.0073.9571.3575.000.00-128127.10%
DG250117C000700002024-03-13 12:28PM EDT70.0087.9578.1581.050.00-112170.14%
DG250117C000750002023-12-05 2:43PM EDT75.0064.0064.5067.450.00-19119.42%
DG250117C000800002024-04-30 12:47PM EDT80.0062.5048.3052.200.00-18662.61%
DG250117C000850002024-05-30 3:56PM EDT85.0044.9842.6044.550.00-12553.02%
DG250117C000900002024-05-30 1:02PM EDT90.0045.2238.5540.000.00-123449.51%
DG250117C000950002024-05-29 11:44AM EDT95.0050.9334.4535.700.00-231146.90%
DG250117C001000002024-05-31 12:38PM EDT100.0037.9830.4532.700.00-340148.68%
DG250117C001050002024-05-28 3:08PM EDT105.0042.3126.6027.650.00-110042.61%
DG250117C001100002024-06-14 2:56PM EDT110.0023.0023.2024.55-15.00-39.47%1011142.66%
DG250117C001150002024-06-04 1:23PM EDT115.0029.4219.9021.600.00-113242.37%
DG250117C001200002024-06-13 10:05AM EDT120.0014.9916.9018.400.00-172840.72%
DG250117C001250002024-06-12 3:12PM EDT125.0013.7014.3015.400.00-41755039.03%
DG250117C001300002024-06-13 3:09PM EDT130.0011.0511.9513.200.00-858738.81%
DG250117C001350002024-06-13 2:35PM EDT135.009.159.8510.700.00-349237.16%
DG250117C001400002024-06-13 3:52PM EDT140.007.358.059.400.00-431,02638.03%
DG250117C001450002024-06-14 1:11PM EDT145.006.226.507.70+0.22+3.67%252937.26%
DG250117C001500002024-06-14 1:26PM EDT150.005.105.256.75+0.10+2.00%359838.02%
DG250117C001550002024-06-14 12:13PM EDT155.004.004.254.55-0.08-1.96%91,33334.46%
DG250117C001600002024-06-14 1:44PM EDT160.003.303.403.90+0.15+4.76%178035.05%
DG250117C001650002024-06-12 10:00AM EDT165.002.802.743.050.00-140334.47%
DG250117C001700002024-06-12 2:15PM EDT170.002.032.182.450.00-846734.33%
DG250117C001750002024-06-13 9:43AM EDT175.001.451.411.980.00-12,34234.30%
DG250117C001800002024-06-12 9:38AM EDT180.001.600.992.200.00-132,51437.33%
DG250117C001850002024-06-06 9:42AM EDT185.001.300.351.910.00-230137.79%
DG250117C001900002024-06-07 1:47PM EDT190.001.050.821.240.00-11,69335.67%
DG250117C001950002024-06-07 1:10PM EDT195.000.890.371.370.00-231338.15%
DG250117C002000002024-06-14 10:00AM EDT200.000.600.510.920.00-41,88936.50%
DG250117C002100002024-06-12 2:02PM EDT210.000.400.250.690.00-674137.27%
DG250117C002200002024-06-07 3:17PM EDT220.000.380.190.590.00-448438.77%
DG250117C002300002024-06-05 10:19AM EDT230.000.350.150.000.00-141812.50%
DG250117C002400002024-06-14 11:17AM EDT240.000.250.160.27+0.02+8.70%4616838.55%
DG250117C002500002024-06-11 11:48AM EDT250.000.150.100.430.00-1238243.36%
DG250117C002600002024-06-06 3:37PM EDT260.000.100.010.410.00-132545.02%
DG250117C002700002024-05-16 3:05PM EDT270.000.260.010.380.00-12746.36%
DG250117C002800002024-06-07 2:03PM EDT280.000.050.020.370.00-56847.95%
DG250117C002900002024-04-30 1:27PM EDT290.000.060.000.630.00-520053.69%
DG250117C003000002024-04-26 11:21AM EDT300.000.100.070.400.00-223151.81%
DG250117C003100002024-04-23 10:23AM EDT310.000.120.000.000.00-216225.00%
DG250117C003200002024-06-04 3:29PM EDT320.000.080.050.310.00-510653.03%
DG250117C003300002024-06-12 3:11PM EDT330.000.110.010.000.00-521525.00%
DG250117C003400002024-06-13 3:24PM EDT340.000.080.000.120.00-2848449.90%
DG250117C003500002024-04-26 3:36PM EDT350.000.040.020.200.00-413550.59%
DG250117C003600002024-05-31 2:10PM EDT360.000.060.000.280.00-505453.13%
DG250117C003700002024-06-12 3:12PM EDT370.000.050.000.250.00-576653.61%
DG250117C003800002024-06-06 3:35PM EDT380.000.010.010.250.00-616154.98%
DG250117C003900002024-04-09 10:13AM EDT390.000.020.010.150.00-129153.32%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG250117P000550002024-06-07 1:18PM EDT55.000.230.070.430.00-140152.49%
DG250117P000600002024-05-31 11:46AM EDT60.000.360.110.490.00-186253.13%
DG250117P000650002024-05-24 10:32AM EDT65.000.370.160.600.00-1038149.85%
DG250117P000700002024-05-29 3:56PM EDT70.000.560.250.740.00-34646.88%
DG250117P000750002024-06-12 11:35AM EDT75.000.750.390.950.00-1059644.50%
DG250117P000800002024-06-06 11:32AM EDT80.000.750.871.050.00-384340.77%
DG250117P000850002024-06-13 10:54AM EDT85.001.141.021.390.00-371138.97%
DG250117P000900002024-06-12 3:50PM EDT90.001.751.301.980.00-12,39538.17%
DG250117P000950002024-06-12 3:31PM EDT95.002.421.932.520.00-1263636.31%
DG250117P001000002024-06-14 3:22PM EDT100.003.232.883.45-0.07-2.12%73,28735.60%
DG250117P001050002024-06-10 11:32AM EDT105.004.053.504.850.00-650735.75%
DG250117P001100002024-06-10 9:32AM EDT110.005.404.805.850.00-22,23633.65%
DG250117P001150002024-06-12 2:18PM EDT115.007.406.357.500.00-11,37932.90%
DG250117P001200002024-06-14 2:21PM EDT120.009.508.359.50-0.03-0.31%42,04732.31%
DG250117P001250002024-06-13 10:32AM EDT125.0012.1810.3511.700.00-446431.43%
DG250117P001300002024-06-13 1:53PM EDT130.0014.4513.0015.300.00-22,46533.37%
DG250117P001350002024-06-12 11:33AM EDT135.0017.1015.1518.100.00-21,11732.47%
DG250117P001400002024-06-14 11:52AM EDT140.0020.7918.8021.25-0.07-0.34%1428231.73%
DG250117P001450002024-06-13 11:34AM EDT145.0025.1022.1024.700.00-3947731.07%
DG250117P001500002024-06-05 10:30AM EDT150.0022.3026.6529.250.00-584433.02%
DG250117P001550002024-06-05 10:29AM EDT155.0025.6529.9033.300.00-578833.00%
DG250117P001600002024-06-03 12:41PM EDT160.0027.1034.1037.500.00-331832.94%
DG250117P001650002024-05-17 1:44PM EDT165.0027.5838.6542.150.00-14534.08%
DG250117P001700002024-03-14 11:24AM EDT170.0027.5027.5530.250.00-3220.00%
DG250117P001750002024-05-31 2:11PM EDT175.0041.7047.8551.400.00-162835.34%
DG250117P001800002024-03-14 9:31AM EDT180.0025.1334.2537.100.00-12500.00%
DG250117P001850002023-12-19 2:03PM EDT185.0057.0049.4551.050.00-190.00%
DG250117P001900002024-03-05 3:20PM EDT190.0041.1034.3536.200.00-6100.00%
DG250117P001950002023-12-05 4:06PM EDT195.0062.7058.5560.300.00-100.00%
DG250117P002000002024-04-05 1:28PM EDT200.0042.8061.1064.600.00-1010.00%
DG250117P002100002024-06-14 3:11PM EDT210.0085.2582.4586.35-2.70-3.07%305047.45%
DG250117P002200002024-06-13 2:24PM EDT220.0095.2592.4596.40-1.90-1.96%309850.71%
DG250117P002300002024-06-06 3:39PM EDT230.00100.51102.45106.400.00-5553.50%
DG250117P002400002024-06-06 3:39PM EDT240.00110.53112.50116.400.00-5056.13%
DG250117P002500002023-09-11 9:40AM EDT250.00122.30143.40146.400.00-10120.51%
DG250117P002600002023-09-07 9:37AM EDT260.00132.60155.00157.300.00-20126.85%
DG250117P002700002023-08-23 11:08AM EDT270.00111.70160.60163.300.00-10118.25%
DG250117P002800002023-09-06 9:45AM EDT280.00151.40176.10178.500.00-20135.45%
DG250117P002900002023-03-08 3:22PM EDT290.0072.7076.7079.400.00-100.00%
DG250117P003000002023-09-07 9:45AM EDT300.00173.00194.90197.600.00-10137.65%
DG250117P003100002022-10-27 11:18AM EDT310.0067.7062.0063.800.00--00.00%
DG250117P003200002023-09-06 9:42AM EDT320.00191.40215.20218.300.00-10143.57%
DG250117P003300002024-01-18 11:48AM EDT330.00193.87186.10189.800.00-1200.00%
DG250117P003400002022-12-13 10:52AM EDT340.0096.30105.40109.500.00-3010.00%
DG250117P003600002023-09-05 2:07PM EDT360.00230.50251.80256.400.00-20144.39%
DG250117P003900002024-03-01 1:42PM EDT390.00238.95231.60236.250.00-400.00%