UK markets open in 1 hour 39 minutes

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
232.89-3.22 (-1.36%)
At close: 04:03PM EST
232.00 -0.89 (-0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG230217C001200002023-01-20 12:22PM EST120.00109.400.000.000.00-200.00%
DG230217C001700002022-08-22 11:37AM EST170.0084.1073.4074.900.00-11192.38%
DG230217C001750002022-08-22 11:31AM EST175.0079.7068.6070.300.00-33183.26%
DG230217C001950002023-01-19 1:30PM EST195.0030.400.000.000.00--00.00%
DG230217C002000002023-01-13 3:15PM EST200.0034.650.000.000.00-200.00%
DG230217C002100002023-01-25 3:43PM EST210.0029.010.000.000.00-200.00%
DG230217C002175002023-01-26 10:00AM EST217.5021.200.000.000.00--00.00%
DG230217C002200002023-01-26 12:29PM EST220.0018.250.000.000.00-100.00%
DG230217C002225002023-01-24 10:54AM EST222.5013.100.000.000.00--00.00%
DG230217C002250002023-01-26 9:44AM EST225.0014.700.000.000.00--00.00%
DG230217C002275002023-01-30 3:35PM EST227.508.800.000.000.00-800.00%
DG230217C002300002023-01-30 1:41PM EST230.009.100.000.000.00-500.00%
DG230217C002325002023-01-30 1:41PM EST232.507.350.000.000.00-600.00%
DG230217C002350002023-01-30 3:46PM EST235.004.400.000.000.00-1700.78%
DG230217C002375002023-01-30 3:37PM EST237.503.210.000.000.00-1501.56%
DG230217C002400002023-01-30 3:54PM EST240.002.300.000.000.00-7003.13%
DG230217C002425002023-01-30 3:46PM EST242.501.600.000.000.00-2203.13%
DG230217C002450002023-01-30 3:02PM EST245.001.150.000.000.00-2506.25%
DG230217C002475002023-01-30 10:01AM EST247.501.300.000.000.00-106.25%
DG230217C002500002023-01-30 2:59PM EST250.000.510.000.000.00-10106.25%
DG230217C002525002023-01-30 3:49PM EST252.500.270.000.000.00-106.25%
DG230217C002550002023-01-30 2:05PM EST255.000.280.000.000.00-40012.50%
DG230217C002575002023-01-25 2:29PM EST257.500.350.000.000.00--012.50%
DG230217C002600002023-01-30 3:26PM EST260.000.110.000.000.00-8012.50%
DG230217C002700002023-01-30 3:34PM EST270.000.050.000.000.00-19012.50%
DG230217C002800002023-01-30 12:40PM EST280.000.020.000.000.00-15012.50%
DG230217C002900002023-01-23 3:38PM EST290.000.110.000.000.00-8025.00%
DG230217C003000002023-01-04 9:51AM EST300.000.100.000.000.00-1025.00%
DG230217C003100002023-01-12 10:57AM EST310.000.050.000.000.00-2025.00%
DG230217C003200002022-11-29 12:35PM EST320.000.390.000.200.00-131559.77%
DG230217C003300002022-07-12 12:11PM EST330.003.302.002.200.00-78107.35%
DG230217C003400002022-11-10 9:30AM EST340.000.250.000.200.00-1569.43%
DG230217C003500002022-11-04 10:06AM EST350.000.150.000.200.00-1674.02%
DG230217C003600002022-09-21 1:01PM EST360.000.200.000.250.00-2480.47%
DG230217C003800002022-12-16 9:36AM EST380.000.080.000.200.00-1386.72%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG230217P001200002022-12-16 9:36AM EST120.000.080.000.200.00-141121.09%
DG230217P001250002022-12-02 9:37AM EST125.000.150.000.150.00-198110.55%
DG230217P001350002022-12-20 3:23PM EST135.000.080.000.150.00--498.05%
DG230217P001400002023-01-06 11:37AM EST140.000.080.000.000.00-80050.00%
DG230217P001500002023-01-06 11:37AM EST150.000.130.000.000.00-40050.00%
DG230217P001550002023-01-12 10:58AM EST155.000.050.000.000.00-3050.00%
DG230217P001600002023-01-12 10:58AM EST160.000.050.000.000.00-6025.00%
DG230217P001650002023-01-24 11:48AM EST165.000.050.000.000.00-1025.00%
DG230217P001700002023-01-24 11:49AM EST170.000.050.000.000.00-84025.00%
DG230217P001750002022-09-29 8:56AM EST175.002.300.800.950.00-16681.20%
DG230217P001800002023-01-30 11:25AM EST180.000.060.000.000.00-6025.00%
DG230217P001850002023-01-11 1:41PM EST185.000.310.000.000.00-60025.00%
DG230217P001900002023-01-26 2:38PM EST190.000.080.000.000.00-5025.00%
DG230217P001950002023-01-23 9:52AM EST195.000.250.000.000.00-40012.50%
DG230217P002000002023-01-25 3:56PM EST200.000.200.000.000.00-4012.50%
DG230217P002050002023-01-23 3:27PM EST205.000.500.000.000.00--012.50%
DG230217P002075002023-01-26 3:36PM EST207.500.250.000.000.00--012.50%
DG230217P002100002023-01-30 10:26AM EST210.000.300.000.000.00-1012.50%
DG230217P002125002023-01-25 10:01AM EST212.500.600.000.000.00--012.50%
DG230217P002150002023-01-27 1:42PM EST215.000.510.000.000.00-206.25%
DG230217P002175002023-01-25 2:29PM EST217.500.760.000.000.00--06.25%
DG230217P002200002023-01-30 3:47PM EST220.001.350.000.000.00-8506.25%
DG230217P002225002023-01-27 12:05PM EST222.500.960.000.000.00-206.25%
DG230217P002250002023-01-30 3:35PM EST225.002.200.000.000.00-403.13%
DG230217P002275002023-01-30 12:31PM EST227.501.850.000.000.00-103.13%
DG230217P002300002023-01-30 2:52PM EST230.003.320.000.000.00-3501.56%
DG230217P002325002023-01-30 3:05PM EST232.504.200.000.000.00-400.20%
DG230217P002350002023-01-30 3:05PM EST235.005.350.000.000.00-1000.00%
DG230217P002375002023-01-30 11:23AM EST237.505.000.000.000.00-1100.00%
DG230217P002400002023-01-30 3:41PM EST240.008.750.000.000.00-200.00%
DG230217P002425002023-01-30 11:17AM EST242.507.700.000.000.00-1500.00%
DG230217P002450002023-01-30 3:17PM EST245.0012.500.000.000.00-100.00%
DG230217P002500002023-01-30 2:59PM EST250.0016.420.000.000.00-200.00%
DG230217P002600002023-01-30 1:30PM EST260.0023.600.000.000.00-400.00%
DG230217P002700002022-11-28 10:26AM EST270.0020.3024.1024.700.00-50980.00%
DG230217P002800002023-01-04 3:13PM EST280.0037.200.000.000.00-9600.00%
DG230217P002900002022-11-01 10:10AM EST290.0039.1051.9053.900.00-120.00%
DG230217P003000002022-09-22 2:59PM EST300.0060.3060.0061.800.00-100.00%
DG230217P003200002022-08-24 11:23AM EST320.0072.5079.8081.400.00-200.00%
DG230217P003300002022-11-09 3:30PM EST330.0086.8085.8087.300.00-400.00%
DG230217P003800002022-09-26 2:53PM EST380.00140.40128.40130.500.00--00.00%