UK markets open in 4 hours 31 minutes
NIKKEI 225
38,280.25 +6.20 (+0.02%) HANG SENG
17,982.28 +219.25 (+1.23%) CRUDE OIL
79.32 +0.32 (+0.41%) GOLD FUTURES
2,333.00 +22.00 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,674.15 -1,911.50 (-4.02%)
Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503C00137000 | 2024-05-01 3:48PM EDT | 137.00 | 1.72 | 1.70 | 1.83 | -2.73 | -61.35% | 165 | 7 | 37.55% |
| DG240503C00138000 | 2024-05-01 3:33PM EDT | 138.00 | 1.11 | 1.13 | 1.21 | -1.47 | -56.98% | 118 | 16 | 34.67% |
| DG240503C00139000 | 2024-05-01 3:59PM EDT | 139.00 | 0.69 | 0.69 | 0.75 | -1.79 | -72.18% | 204 | 135 | 32.86% |
| DG240503C00140000 | 2024-05-01 3:26PM EDT | 140.00 | 0.40 | 0.42 | 0.50 | -1.07 | -72.79% | 46 | 340 | 33.84% |
| DG240503C00141000 | 2024-05-01 3:45PM EDT | 141.00 | 0.25 | 0.24 | 0.37 | -0.84 | -77.06% | 73 | 126 | 36.43% |
| DG240503C00142000 | 2024-05-01 11:39AM EDT | 142.00 | 0.13 | 0.12 | 0.17 | -0.59 | -81.94% | 45 | 472 | 33.69% |
| DG240503C00143000 | 2024-05-01 2:35PM EDT | 143.00 | 0.09 | 0.06 | 0.10 | -0.53 | -85.48% | 12 | 236 | 34.38% |
| DG240503C00144000 | 2024-05-01 12:49PM EDT | 144.00 | 0.07 | 0.03 | 0.07 | -0.31 | -81.58% | 46 | 419 | 36.33% |
| DG240503C00145000 | 2024-05-01 11:39AM EDT | 145.00 | 0.03 | 0.01 | 0.05 | -0.22 | -88.00% | 46 | 250 | 38.28% |
| DG240503C00146000 | 2024-04-30 12:08PM EDT | 146.00 | 0.20 | 0.01 | 0.04 | 0.00 | - | 7 | 129 | 40.82% |
| DG240503C00147000 | 2024-04-30 11:57AM EDT | 147.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 3 | 423 | 40.63% |
| DG240503C00148000 | 2024-04-30 10:47AM EDT | 148.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 40 | 46.48% |
| DG240503C00149000 | 2024-04-30 2:14PM EDT | 149.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 31 | 42 | 50.00% |
| DG240503C00150000 | 2024-05-01 3:18PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 215 | 53.91% |
| DG240503C00152500 | 2024-04-30 2:17PM EDT | 152.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 59 | 112.89% |
| DG240503C00155000 | 2024-04-30 9:35AM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 75.78% |
| DG240503C00157500 | 2024-04-29 3:55PM EDT | 157.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 156 | 82.03% |
| DG240503C00160000 | 2024-05-01 12:52PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 363 | 76.56% |
| DG240503C00162500 | 2024-05-01 12:52PM EDT | 162.50 | 0.30 | 0.00 | 0.26 | +0.12 | +66.67% | 1 | 91 | 116.41% |
| DG240503C00165000 | 2024-04-23 2:10PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 84.38% |
| DG240503C00167500 | 2024-04-23 2:10PM EDT | 167.50 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 140.04% |
| DG240503C00170000 | 2024-04-15 1:26PM EDT | 170.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 3 | 24 | 160.35% |
| DG240503C00175000 | 2024-04-12 9:31AM EDT | 175.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 4 | 177.15% |
| DG240503C00177500 | 2024-04-08 11:58AM EDT | 177.50 | 0.33 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 185.35% |
| DG240503C00180000 | 2024-04-12 2:14PM EDT | 180.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 12 | 16 | 193.55% |
| DG240503C00182500 | 2024-04-05 10:44AM EDT | 182.50 | 0.40 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 201.56% |
| DG240503C00200000 | 2024-04-04 10:02AM EDT | 200.00 | 0.26 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 253.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503P00115000 | 2024-04-16 1:28PM EDT | 115.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | - | 1 | 152.15% |
| DG240503P00120000 | 2024-04-30 9:56AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 86.72% |
| DG240503P00123000 | 2024-04-23 3:25PM EDT | 123.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 5 | 80.47% |
| DG240503P00124000 | 2024-04-29 2:15PM EDT | 124.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 56 | 62 | 111.23% |
| DG240503P00125000 | 2024-04-29 10:21AM EDT | 125.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 10 | 82 | 67.58% |
| DG240503P00127000 | 2024-04-29 12:28PM EDT | 127.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 16 | 53.13% |
| DG240503P00128000 | 2024-04-29 2:05PM EDT | 128.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 89 | 109 | 50.39% |
| DG240503P00130000 | 2024-05-01 11:50AM EDT | 130.00 | 0.14 | 0.03 | 0.07 | +0.05 | +55.56% | 3 | 43 | 43.75% |
| DG240503P00131000 | 2024-05-01 10:47AM EDT | 131.00 | 0.25 | 0.00 | 0.10 | +0.05 | +25.00% | 3 | 23 | 41.80% |
| DG240503P00132000 | 2024-05-01 12:16PM EDT | 132.00 | 0.12 | 0.09 | 0.14 | -0.02 | -14.29% | 47 | 342 | 39.55% |
| DG240503P00133000 | 2024-05-01 10:46AM EDT | 133.00 | 0.49 | 0.15 | 0.20 | +0.33 | +206.25% | 3 | 122 | 37.40% |
| DG240503P00134000 | 2024-05-01 4:00PM EDT | 134.00 | 0.31 | 0.24 | 0.31 | +0.05 | +19.23% | 58 | 39 | 36.13% |
| DG240503P00135000 | 2024-05-01 2:42PM EDT | 135.00 | 0.39 | 0.41 | 0.49 | +0.09 | +30.00% | 326 | 258 | 35.35% |
| DG240503P00136000 | 2024-05-01 3:39PM EDT | 136.00 | 0.83 | 0.68 | 0.74 | +0.39 | +88.64% | 368 | 172 | 34.38% |
| DG240503P00137000 | 2024-05-01 3:26PM EDT | 137.00 | 1.11 | 1.05 | 1.29 | +0.30 | +37.04% | 174 | 296 | 38.57% |
| DG240503P00138000 | 2024-05-01 3:54PM EDT | 138.00 | 1.62 | 1.45 | 1.59 | +0.71 | +78.02% | 309 | 574 | 33.64% |
| DG240503P00139000 | 2024-05-01 3:34PM EDT | 139.00 | 2.19 | 1.96 | 2.13 | +0.97 | +79.51% | 598 | 985 | 31.79% |
| DG240503P00140000 | 2024-05-01 2:23PM EDT | 140.00 | 2.96 | 2.64 | 2.96 | +0.89 | +43.00% | 34 | 222 | 35.06% |
| DG240503P00141000 | 2024-05-01 10:26AM EDT | 141.00 | 5.35 | 2.98 | 4.75 | +2.83 | +112.30% | 26 | 162 | 65.72% |
| DG240503P00142000 | 2024-05-01 2:55PM EDT | 142.00 | 4.17 | 3.30 | 5.15 | +0.92 | +28.31% | 14 | 526 | 55.57% |
| DG240503P00143000 | 2024-05-01 10:33AM EDT | 143.00 | 5.05 | 4.90 | 7.05 | +1.05 | +26.25% | 27 | 783 | 56.15% |
| DG240503P00144000 | 2024-05-01 10:27AM EDT | 144.00 | 7.00 | 5.35 | 8.05 | +2.70 | +62.79% | 23 | 146 | 50.39% |
| DG240503P00145000 | 2024-05-01 12:52PM EDT | 145.00 | 7.87 | 5.65 | 9.25 | +2.24 | +39.79% | 5 | 52 | 110.84% |
| DG240503P00146000 | 2024-05-01 3:16PM EDT | 146.00 | 6.50 | 6.90 | 9.50 | +0.38 | +6.21% | 461 | 148 | 94.14% |
| DG240503P00147000 | 2024-05-01 3:31PM EDT | 147.00 | 7.95 | 8.55 | 10.50 | +1.86 | +30.54% | 35 | 11 | 52.93% |
| DG240503P00148000 | 2024-05-01 3:31PM EDT | 148.00 | 8.90 | 9.50 | 11.50 | -0.40 | -4.30% | 23 | 6 | 54.49% |
| DG240503P00149000 | 2024-05-01 3:31PM EDT | 149.00 | 9.90 | 9.80 | 13.25 | +2.90 | +41.43% | 36 | 9 | 61.52% |
| DG240503P00150000 | 2024-05-01 10:04AM EDT | 150.00 | 12.59 | 10.65 | 14.15 | +6.04 | +92.21% | 3 | 26 | 141.55% |
| DG240503P00152500 | 2024-05-01 3:49PM EDT | 152.50 | 13.70 | 13.10 | 16.75 | +3.38 | +32.75% | 7 | 2 | 50.00% |
| DG240503P00155000 | 2024-04-15 10:41AM EDT | 155.00 | 9.59 | 16.00 | 18.90 | 0.00 | - | 2 | 0 | 70.70% |
| DG240503P00157500 | 2024-04-24 2:20PM EDT | 157.50 | 15.65 | 18.10 | 21.65 | 0.00 | - | 92 | 3 | 185.45% |
| DG240503P00160000 | 2024-05-01 3:55PM EDT | 160.00 | 21.30 | 20.75 | 24.20 | +13.07 | +158.81% | 3 | 1 | 94.14% |
| DG240503P00162500 | 2024-04-19 1:22PM EDT | 162.50 | 23.15 | 23.25 | 26.75 | +5.80 | +33.43% | 11 | 3 | 107.81% |
© 2024 Yahoo. All rights reserved.