DG - Dollar General Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG230818C00125000 | 2023-03-16 10:07AM EDT | 125.00 | 93.30 | 89.50 | 91.10 | 0.00 | - | 7 | 0 | 274.35% |
| DG230818C00130000 | 2023-06-02 12:15PM EDT | 130.00 | 35.90 | 36.90 | 38.20 | +35.90 | - | 1 | 3 | 47.72% |
| DG230818C00140000 | 2023-06-01 1:50PM EDT | 140.00 | 27.00 | 27.40 | 28.70 | +27.00 | - | - | 5 | 39.86% |
| DG230818C00145000 | 2023-06-02 3:37PM EDT | 145.00 | 23.70 | 23.10 | 24.00 | +23.70 | - | 9 | 10 | 35.83% |
| DG230818C00150000 | 2023-06-02 3:44PM EDT | 150.00 | 19.50 | 18.70 | 19.80 | +1.70 | +9.55% | 5 | 11 | 33.69% |
| DG230818C00155000 | 2023-06-02 12:22PM EDT | 155.00 | 13.93 | 14.60 | 15.40 | +13.93 | - | 2 | 3 | 29.92% |
| DG230818C00160000 | 2023-06-02 3:53PM EDT | 160.00 | 11.80 | 11.40 | 11.60 | +2.69 | +29.53% | 101 | 87 | 27.56% |
| DG230818C00165000 | 2023-06-02 3:53PM EDT | 165.00 | 8.50 | 8.10 | 8.50 | +2.15 | +33.86% | 133 | 58 | 26.31% |
| DG230818C00170000 | 2023-06-02 3:26PM EDT | 170.00 | 5.80 | 5.50 | 5.80 | +1.65 | +39.76% | 97 | 61 | 24.79% |
| DG230818C00175000 | 2023-06-02 3:53PM EDT | 175.00 | 3.80 | 3.60 | 3.80 | +1.15 | +43.40% | 50 | 37 | 23.88% |
| DG230818C00180000 | 2023-06-02 3:12PM EDT | 180.00 | 2.25 | 2.25 | 2.45 | +0.49 | +27.84% | 68 | 111 | 23.55% |
| DG230818C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 1.50 | 1.40 | 1.55 | +0.40 | +36.36% | 1,310 | 178 | 23.47% |
| DG230818C00190000 | 2023-06-02 3:58PM EDT | 190.00 | 1.00 | 0.90 | 1.00 | +0.40 | +66.67% | 234 | 168 | 23.78% |
| DG230818C00195000 | 2023-06-02 3:59PM EDT | 195.00 | 0.65 | 0.50 | 0.65 | +0.15 | +30.00% | 27 | 194 | 24.21% |
| DG230818C00200000 | 2023-06-02 3:45PM EDT | 200.00 | 0.45 | 0.35 | 0.50 | +0.09 | +25.00% | 104 | 327 | 25.51% |
| DG230818C00210000 | 2023-06-02 3:16PM EDT | 210.00 | 0.24 | 0.10 | 0.25 | +0.05 | +26.32% | 31 | 129 | 26.95% |
| DG230818C00220000 | 2023-06-02 3:22PM EDT | 220.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 8 | 778 | 32.18% |
| DG230818C00230000 | 2023-06-02 1:49PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 205 | 36.28% |
| DG230818C00240000 | 2023-06-02 2:39PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 399 | 37.74% |
| DG230818C00250000 | 2023-05-30 12:32PM EDT | 250.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 210 | 39.60% |
| DG230818C00260000 | 2023-06-01 11:07AM EDT | 260.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 149 | 42.77% |
| DG230818C00270000 | 2023-05-30 9:38AM EDT | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 41 | 40.23% |
| DG230818C00280000 | 2023-03-22 12:57PM EDT | 280.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 2 | 11 | 51.27% |
| DG230818C00290000 | 2023-02-24 4:58PM EDT | 290.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 3 | 40 | 53.32% |
| DG230818C00300000 | 2023-03-09 10:30AM EDT | 300.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 25 | 124 | 55.08% |
| DG230818C00310000 | 2023-06-01 9:32AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 52.34% |
| DG230818C00320000 | 2023-05-30 9:32AM EDT | 320.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 116 | 54.49% |
| DG230818C00350000 | 2023-01-09 2:42PM EDT | 350.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 65.72% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG230818P00105000 | 2023-06-02 9:32AM EDT | 105.00 | 0.25 | 0.05 | 0.30 | +0.10 | +66.67% | 1 | 4 | 51.56% |
| DG230818P00110000 | 2023-06-01 9:40AM EDT | 110.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 51.39% |
| DG230818P00115000 | 2023-06-01 9:50AM EDT | 115.00 | 0.30 | 0.05 | 0.65 | +0.30 | - | - | 1 | 49.12% |
| DG230818P00120000 | 2023-06-02 2:20PM EDT | 120.00 | 0.30 | 0.05 | 0.55 | -0.38 | -55.88% | 6 | 13 | 42.85% |
| DG230818P00125000 | 2023-06-02 3:50PM EDT | 125.00 | 0.60 | 0.35 | 0.55 | -0.05 | -7.69% | 1 | 102 | 38.33% |
| DG230818P00130000 | 2023-06-02 11:03AM EDT | 130.00 | 0.64 | 0.30 | 0.95 | -0.41 | -39.05% | 3 | 207 | 38.48% |
| DG230818P00135000 | 2023-06-02 3:40PM EDT | 135.00 | 0.75 | 0.65 | 0.80 | +0.75 | - | 15 | 61 | 32.35% |
| DG230818P00140000 | 2023-06-02 10:36AM EDT | 140.00 | 1.20 | 0.90 | 1.05 | -0.60 | -33.33% | 2 | 188 | 29.96% |
| DG230818P00145000 | 2023-06-02 1:21PM EDT | 145.00 | 1.75 | 1.30 | 1.50 | -0.75 | -30.00% | 108 | 321 | 28.26% |
| DG230818P00150000 | 2023-06-02 3:48PM EDT | 150.00 | 2.05 | 1.85 | 2.15 | -1.35 | -39.71% | 23 | 124 | 26.66% |
| DG230818P00155000 | 2023-06-02 3:17PM EDT | 155.00 | 2.98 | 2.85 | 3.00 | -1.52 | -33.78% | 236 | 48 | 24.81% |
| DG230818P00160000 | 2023-06-02 3:07PM EDT | 160.00 | 4.26 | 3.90 | 4.30 | -1.29 | -23.24% | 73 | 44 | 23.38% |
| DG230818P00165000 | 2023-06-02 3:17PM EDT | 165.00 | 5.88 | 5.60 | 6.20 | -1.69 | -22.32% | 204 | 70 | 22.39% |
| DG230818P00170000 | 2023-06-02 3:07PM EDT | 170.00 | 8.50 | 8.20 | 8.50 | -2.20 | -20.56% | 33 | 77 | 20.84% |
| DG230818P00175000 | 2023-06-02 2:36PM EDT | 175.00 | 12.07 | 11.20 | 11.70 | -0.43 | -3.44% | 6 | 71 | 20.27% |
| DG230818P00180000 | 2023-06-02 1:01PM EDT | 180.00 | 17.20 | 14.90 | 15.40 | -0.70 | -3.91% | 8 | 454 | 19.42% |
| DG230818P00185000 | 2023-06-02 12:41PM EDT | 185.00 | 20.90 | 19.00 | 19.70 | -1.82 | -8.01% | 8 | 182 | 19.28% |
| DG230818P00190000 | 2023-06-02 12:06PM EDT | 190.00 | 26.00 | 23.40 | 24.80 | -0.75 | -2.80% | 22 | 154 | 23.27% |
| DG230818P00195000 | 2023-06-02 3:53PM EDT | 195.00 | 28.48 | 28.30 | 29.60 | -6.63 | -18.88% | 14 | 400 | 24.83% |
| DG230818P00200000 | 2023-06-02 11:09AM EDT | 200.00 | 34.09 | 33.20 | 34.60 | -1.58 | -4.43% | 1 | 99 | 27.70% |
| DG230818P00210000 | 2023-06-02 11:37AM EDT | 210.00 | 44.65 | 43.10 | 44.60 | -3.78 | -7.81% | 8 | 124 | 33.02% |
| DG230818P00220000 | 2023-05-30 12:58PM EDT | 220.00 | 20.20 | 53.20 | 54.50 | 0.00 | - | 1 | 69 | 36.79% |
| DG230818P00230000 | 2023-05-30 3:46PM EDT | 230.00 | 27.05 | 63.20 | 64.70 | 0.00 | - | 1 | 17 | 43.56% |
| DG230818P00240000 | 2023-05-25 10:41AM EDT | 240.00 | 37.16 | 73.00 | 74.60 | 0.00 | - | 1 | 0 | 46.68% |
| DG230818P00250000 | 2023-05-02 3:12PM EDT | 250.00 | 30.40 | 86.90 | 89.70 | 0.00 | - | 2 | 1 | 77.75% |
| DG230818P00260000 | 2023-05-25 9:35AM EDT | 260.00 | 57.63 | 93.20 | 94.70 | 0.00 | - | 1 | 0 | 55.74% |
| DG230818P00270000 | 2023-01-27 4:39PM EDT | 270.00 | 35.30 | 54.70 | 56.50 | 0.00 | - | 2 | 0 | 0.00% |
| DG230818P00280000 | 2023-03-02 12:50PM EDT | 280.00 | 66.50 | 68.30 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
| DG230818P00290000 | 2022-12-23 11:29AM EDT | 290.00 | 46.30 | 58.20 | 60.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.