UK markets open in 5 hours 45 minutes
NIKKEI 225
38,206.61 -67.44 (-0.18%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.25 +0.25 (+0.32%) GOLD FUTURES
2,335.30 +24.30 (+1.05%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,076.74 -1,717.45 (-3.59%)
Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00139000 | 2024-05-01 3:26PM EDT | 139.00 | 2.11 | 1.94 | 2.05 | -1.44 | -40.56% | 31 | 20 | 31.18% |
| DG240510C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 1.56 | 1.52 | 1.72 | -1.11 | -41.57% | 56 | 144 | 31.79% |
| DG240510C00142000 | 2024-05-01 10:04AM EDT | 142.00 | 1.22 | 0.90 | 1.04 | -0.53 | -30.29% | 12 | 35 | 30.76% |
| DG240510C00143000 | 2024-05-01 10:20AM EDT | 143.00 | 0.64 | 0.68 | 0.81 | -1.36 | -68.00% | 11 | 263 | 30.69% |
| DG240510C00144000 | 2024-04-30 1:43PM EDT | 144.00 | 1.11 | 0.50 | 0.63 | 0.00 | - | 67 | 122 | 30.76% |
| DG240510C00145000 | 2024-05-01 11:44AM EDT | 145.00 | 0.37 | 0.37 | 0.48 | -0.68 | -64.76% | 8 | 59 | 30.76% |
| DG240510C00146000 | 2024-04-30 12:29PM EDT | 146.00 | 0.29 | 0.26 | 0.36 | -0.51 | -63.75% | 10 | 166 | 30.71% |
| DG240510C00147000 | 2024-04-30 3:32PM EDT | 147.00 | 0.62 | 0.20 | 0.26 | 0.00 | - | 104 | 124 | 30.52% |
| DG240510C00148000 | 2024-05-01 3:21PM EDT | 148.00 | 0.16 | 0.13 | 0.20 | -0.21 | -56.76% | 12 | 36 | 30.86% |
| DG240510C00149000 | 2024-04-29 10:23AM EDT | 149.00 | 0.52 | 0.08 | 0.22 | 0.00 | - | 4 | 15 | 33.74% |
| DG240510C00150000 | 2024-05-01 10:27AM EDT | 150.00 | 0.08 | 0.06 | 0.12 | -0.23 | -74.19% | 13 | 33 | 31.74% |
| DG240510C00152500 | 2024-04-30 1:29PM EDT | 152.50 | 0.11 | 0.02 | 0.05 | 0.00 | - | 1 | 21 | 31.64% |
| DG240510C00155000 | 2024-05-01 10:48AM EDT | 155.00 | 0.05 | 0.00 | 0.03 | -0.02 | -28.57% | 1 | 12 | 33.40% |
| DG240510C00157500 | 2024-04-30 10:04AM EDT | 157.50 | 0.04 | 0.00 | 0.86 | 0.00 | - | 1 | 6 | 58.74% |
| DG240510C00160000 | 2024-04-25 11:16AM EDT | 160.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 41.02% |
| DG240510C00162500 | 2024-04-16 2:49PM EDT | 162.50 | 0.36 | 0.00 | 0.03 | 0.00 | - | 3 | 62 | 44.53% |
| DG240510C00165000 | 2024-04-23 10:33AM EDT | 165.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 7 | 80.32% |
| DG240510C00167500 | 2024-04-22 10:38AM EDT | 167.50 | 0.04 | 0.00 | 1.06 | 0.00 | - | 2 | 14 | 81.79% |
| DG240510C00170000 | 2024-04-15 3:10PM EDT | 170.00 | 0.19 | 0.00 | 0.81 | 0.00 | - | 2 | 8 | 81.74% |
| DG240510C00172500 | 2024-04-12 10:27AM EDT | 172.50 | 0.32 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 81.25% |
| DG240510C00175000 | 2024-04-15 3:10PM EDT | 175.00 | 0.10 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 85.06% |
| DG240510C00177500 | 2024-04-04 2:30PM EDT | 177.50 | 0.62 | 0.00 | 0.40 | 0.00 | - | 4 | 0 | 83.40% |
| DG240510C00180000 | 2024-04-04 10:15AM EDT | 180.00 | 1.34 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 85.94% |
| DG240510C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.69 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 68.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00120000 | 2024-04-23 2:44PM EDT | 120.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | - | 1 | 44.92% |
| DG240510P00125000 | 2024-05-01 12:25PM EDT | 125.00 | 0.20 | 0.11 | 0.16 | +0.07 | +53.85% | 2 | 6 | 37.11% |
| DG240510P00130000 | 2024-05-01 12:13PM EDT | 130.00 | 0.53 | 0.40 | 0.45 | +0.20 | +60.61% | 13 | 58 | 32.32% |
| DG240510P00133000 | 2024-05-01 1:29PM EDT | 133.00 | 0.94 | 0.85 | 0.96 | +0.19 | +25.33% | 66 | 42 | 31.18% |
| DG240510P00134000 | 2024-05-01 11:54AM EDT | 134.00 | 1.56 | 1.08 | 1.21 | +0.75 | +92.59% | 139 | 7 | 30.81% |
| DG240510P00135000 | 2024-05-01 1:29PM EDT | 135.00 | 1.48 | 1.36 | 1.51 | +0.38 | +34.55% | 40 | 31 | 30.45% |
| DG240510P00136000 | 2024-05-01 3:57PM EDT | 136.00 | 1.87 | 1.72 | 1.82 | +0.64 | +52.03% | 115 | 15 | 29.54% |
| DG240510P00137000 | 2024-05-01 2:56PM EDT | 137.00 | 2.13 | 2.13 | 2.24 | +0.79 | +58.96% | 67 | 31 | 29.30% |
| DG240510P00138000 | 2024-05-01 3:57PM EDT | 138.00 | 2.82 | 2.60 | 2.71 | +0.72 | +34.29% | 35 | 101 | 28.91% |
| DG240510P00139000 | 2024-05-01 3:02PM EDT | 139.00 | 3.05 | 3.10 | 3.25 | +0.74 | +32.03% | 14 | 48 | 28.59% |
| DG240510P00140000 | 2024-05-01 11:54AM EDT | 140.00 | 4.63 | 3.65 | 3.95 | +2.05 | +79.46% | 14 | 105 | 29.44% |
| DG240510P00141000 | 2024-05-01 3:45PM EDT | 141.00 | 4.60 | 4.10 | 4.60 | +1.14 | +32.95% | 1 | 9 | 29.00% |
| DG240510P00142000 | 2024-05-01 2:56PM EDT | 142.00 | 4.94 | 5.05 | 5.35 | +1.24 | +33.51% | 21 | 252 | 29.18% |
| DG240510P00143000 | 2024-05-01 11:52AM EDT | 143.00 | 6.76 | 5.05 | 6.15 | +2.56 | +60.95% | 10 | 41 | 29.42% |
| DG240510P00144000 | 2024-04-29 9:55AM EDT | 144.00 | 4.80 | 5.60 | 7.25 | 0.00 | - | 2 | 10 | 34.18% |
| DG240510P00145000 | 2024-05-01 3:47PM EDT | 145.00 | 7.70 | 7.35 | 8.30 | +1.30 | +20.31% | 1 | 64 | 38.04% |
| DG240510P00146000 | 2024-05-01 11:14AM EDT | 146.00 | 9.70 | 8.30 | 9.35 | +3.35 | +52.76% | 18 | 51 | 41.90% |
| DG240510P00147000 | 2024-04-24 9:33AM EDT | 147.00 | 6.85 | 8.75 | 10.25 | 0.00 | - | 30 | 30 | 43.02% |
| DG240510P00148000 | 2024-04-29 1:14PM EDT | 148.00 | 8.65 | 9.85 | 11.30 | 0.00 | - | 7 | 33 | 46.73% |
| DG240510P00149000 | 2024-04-24 9:35AM EDT | 149.00 | 8.07 | 10.10 | 12.85 | 0.00 | - | 1 | 6 | 59.01% |
| DG240510P00150000 | 2024-04-23 2:11PM EDT | 150.00 | 7.67 | 10.90 | 14.10 | 0.00 | - | 2 | 8 | 65.94% |
| DG240510P00152500 | 2024-04-25 9:52AM EDT | 152.50 | 13.40 | 13.65 | 16.70 | +3.29 | +32.54% | 120 | 30 | 74.78% |
| DG240510P00160000 | 2024-04-04 10:18AM EDT | 160.00 | 4.09 | 20.85 | 24.15 | 0.00 | - | 1 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.