UK markets open in 1 hour 39 minutes
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,690.69 -379.04 (-1.72%) CRUDE OIL
77.44 -0.46 (-0.59%) GOLD FUTURES
1,928.20 -11.00 (-0.57%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,469.22 -846.26 (-4.38%)
Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG230217C00120000 | 2023-01-20 12:22PM EST | 120.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG230217C00170000 | 2022-08-22 11:37AM EST | 170.00 | 84.10 | 73.40 | 74.90 | 0.00 | - | 1 | 1 | 192.38% |
| DG230217C00175000 | 2022-08-22 11:31AM EST | 175.00 | 79.70 | 68.60 | 70.30 | 0.00 | - | 3 | 3 | 183.26% |
| DG230217C00195000 | 2023-01-19 1:30PM EST | 195.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG230217C00200000 | 2023-01-13 3:15PM EST | 200.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG230217C00210000 | 2023-01-25 3:43PM EST | 210.00 | 29.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG230217C00217500 | 2023-01-26 10:00AM EST | 217.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG230217C00220000 | 2023-01-26 12:29PM EST | 220.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG230217C00222500 | 2023-01-24 10:54AM EST | 222.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG230217C00225000 | 2023-01-26 9:44AM EST | 225.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG230217C00227500 | 2023-01-30 3:35PM EST | 227.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DG230217C00230000 | 2023-01-30 1:41PM EST | 230.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG230217C00232500 | 2023-01-30 1:41PM EST | 232.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DG230217C00235000 | 2023-01-30 3:46PM EST | 235.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| DG230217C00237500 | 2023-01-30 3:37PM EST | 237.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DG230217C00240000 | 2023-01-30 3:54PM EST | 240.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| DG230217C00242500 | 2023-01-30 3:46PM EST | 242.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| DG230217C00245000 | 2023-01-30 3:02PM EST | 245.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DG230217C00247500 | 2023-01-30 10:01AM EST | 247.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DG230217C00250000 | 2023-01-30 2:59PM EST | 250.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| DG230217C00252500 | 2023-01-30 3:49PM EST | 252.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DG230217C00255000 | 2023-01-30 2:05PM EST | 255.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DG230217C00257500 | 2023-01-25 2:29PM EST | 257.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DG230217C00260000 | 2023-01-30 3:26PM EST | 260.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DG230217C00270000 | 2023-01-30 3:34PM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DG230217C00280000 | 2023-01-30 12:40PM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DG230217C00290000 | 2023-01-23 3:38PM EST | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DG230217C00300000 | 2023-01-04 9:51AM EST | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG230217C00310000 | 2023-01-12 10:57AM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DG230217C00320000 | 2022-11-29 12:35PM EST | 320.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 1 | 315 | 59.77% |
| DG230217C00330000 | 2022-07-12 12:11PM EST | 330.00 | 3.30 | 2.00 | 2.20 | 0.00 | - | 7 | 8 | 107.35% |
| DG230217C00340000 | 2022-11-10 9:30AM EST | 340.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 69.43% |
| DG230217C00350000 | 2022-11-04 10:06AM EST | 350.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 74.02% |
| DG230217C00360000 | 2022-09-21 1:01PM EST | 360.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 80.47% |
| DG230217C00380000 | 2022-12-16 9:36AM EST | 380.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 86.72% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG230217P00120000 | 2022-12-16 9:36AM EST | 120.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 121.09% |
| DG230217P00125000 | 2022-12-02 9:37AM EST | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 110.55% |
| DG230217P00135000 | 2022-12-20 3:23PM EST | 135.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 4 | 98.05% |
| DG230217P00140000 | 2023-01-06 11:37AM EST | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| DG230217P00150000 | 2023-01-06 11:37AM EST | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DG230217P00155000 | 2023-01-12 10:58AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DG230217P00160000 | 2023-01-12 10:58AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DG230217P00165000 | 2023-01-24 11:48AM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG230217P00170000 | 2023-01-24 11:49AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| DG230217P00175000 | 2022-09-29 8:56AM EST | 175.00 | 2.30 | 0.80 | 0.95 | 0.00 | - | 1 | 66 | 81.20% |
| DG230217P00180000 | 2023-01-30 11:25AM EST | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DG230217P00185000 | 2023-01-11 1:41PM EST | 185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| DG230217P00190000 | 2023-01-26 2:38PM EST | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DG230217P00195000 | 2023-01-23 9:52AM EST | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DG230217P00200000 | 2023-01-25 3:56PM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DG230217P00205000 | 2023-01-23 3:27PM EST | 205.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DG230217P00207500 | 2023-01-26 3:36PM EST | 207.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DG230217P00210000 | 2023-01-30 10:26AM EST | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG230217P00212500 | 2023-01-25 10:01AM EST | 212.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DG230217P00215000 | 2023-01-27 1:42PM EST | 215.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DG230217P00217500 | 2023-01-25 2:29PM EST | 217.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DG230217P00220000 | 2023-01-30 3:47PM EST | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| DG230217P00222500 | 2023-01-27 12:05PM EST | 222.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DG230217P00225000 | 2023-01-30 3:35PM EST | 225.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DG230217P00227500 | 2023-01-30 12:31PM EST | 227.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DG230217P00230000 | 2023-01-30 2:52PM EST | 230.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| DG230217P00232500 | 2023-01-30 3:05PM EST | 232.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| DG230217P00235000 | 2023-01-30 3:05PM EST | 235.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DG230217P00237500 | 2023-01-30 11:23AM EST | 237.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DG230217P00240000 | 2023-01-30 3:41PM EST | 240.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG230217P00242500 | 2023-01-30 11:17AM EST | 242.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DG230217P00245000 | 2023-01-30 3:17PM EST | 245.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG230217P00250000 | 2023-01-30 2:59PM EST | 250.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG230217P00260000 | 2023-01-30 1:30PM EST | 260.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DG230217P00270000 | 2022-11-28 10:26AM EST | 270.00 | 20.30 | 24.10 | 24.70 | 0.00 | - | 50 | 98 | 0.00% |
| DG230217P00280000 | 2023-01-04 3:13PM EST | 280.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| DG230217P00290000 | 2022-11-01 10:10AM EST | 290.00 | 39.10 | 51.90 | 53.90 | 0.00 | - | 1 | 2 | 0.00% |
| DG230217P00300000 | 2022-09-22 2:59PM EST | 300.00 | 60.30 | 60.00 | 61.80 | 0.00 | - | 1 | 0 | 0.00% |
| DG230217P00320000 | 2022-08-24 11:23AM EST | 320.00 | 72.50 | 79.80 | 81.40 | 0.00 | - | 2 | 0 | 0.00% |
| DG230217P00330000 | 2022-11-09 3:30PM EST | 330.00 | 86.80 | 85.80 | 87.30 | 0.00 | - | 4 | 0 | 0.00% |
| DG230217P00380000 | 2022-09-26 2:53PM EST | 380.00 | 140.40 | 128.40 | 130.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
