Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240517C00055000 | 2024-02-13 2:35PM EDT | 55.00 | 77.75 | 92.85 | 96.75 | 0.00 | - | 10 | 5 | 576.95% |
| DG240517C00060000 | 2024-01-16 12:08PM EDT | 60.00 | 79.00 | 73.20 | 76.85 | 0.00 | - | 1 | 1 | 0.00% |
| DG240517C00070000 | 2023-10-17 12:53PM EDT | 70.00 | 48.90 | 49.20 | 50.10 | 0.00 | - | 1 | 3 | 0.00% |
| DG240517C00075000 | 2024-02-07 10:59AM EDT | 75.00 | 60.77 | 81.25 | 84.80 | 0.00 | - | 2 | 6 | 551.10% |
| DG240517C00080000 | 2024-01-02 11:25AM EDT | 80.00 | 61.05 | 54.90 | 58.90 | 0.00 | - | 1 | 12 | 180.18% |
| DG240517C00085000 | 2024-01-02 12:05PM EDT | 85.00 | 56.50 | 50.10 | 54.05 | 0.00 | - | 1 | 4 | 167.82% |
| DG240517C00090000 | 2023-11-30 11:42AM EDT | 90.00 | 42.29 | 45.80 | 49.20 | 0.00 | - | 2 | 5 | 155.42% |
| DG240517C00095000 | 2024-03-14 9:34AM EDT | 95.00 | 69.19 | 51.55 | 54.35 | 0.00 | - | 3 | 109 | 278.47% |
| DG240517C00100000 | 2024-04-15 3:42PM EDT | 100.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DG240517C00105000 | 2024-03-15 12:46PM EDT | 105.00 | 47.75 | 41.80 | 45.35 | 0.00 | - | 3 | 167 | 239.06% |
| DG240517C00110000 | 2024-04-29 10:07AM EDT | 110.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 0.00% |
| DG240517C00115000 | 2024-04-26 10:43AM EDT | 115.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240517C00120000 | 2024-04-08 12:16PM EDT | 120.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG240517C00125000 | 2024-05-01 10:26AM EDT | 125.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240517C00130000 | 2024-05-01 10:26AM EDT | 130.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240517C00132000 | 2024-05-01 12:00PM EDT | 132.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| DG240517C00135000 | 2024-05-01 10:48AM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 22 | 384 | 0.00% |
| DG240517C00136000 | 2024-05-01 12:46PM EDT | 136.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DG240517C00137000 | 2024-05-01 3:59PM EDT | 137.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| DG240517C00138000 | 2024-05-01 12:43PM EDT | 138.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 75 | 76 | 0.39% |
| DG240517C00139000 | 2024-05-01 1:00PM EDT | 139.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 44 | 54 | 1.56% |
| DG240517C00140000 | 2024-05-01 3:22PM EDT | 140.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| DG240517C00141000 | 2024-05-01 10:42AM EDT | 141.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DG240517C00142000 | 2024-05-01 12:59PM EDT | 142.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 50 | 217 | 3.13% |
| DG240517C00143000 | 2024-05-01 2:32PM EDT | 143.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DG240517C00144000 | 2024-05-01 2:31PM EDT | 144.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2,344 | 0 | 6.25% |
| DG240517C00145000 | 2024-05-01 2:38PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 1,017 | 6.25% |
| DG240517C00146000 | 2024-05-01 12:15PM EDT | 146.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 6.25% |
| DG240517C00147000 | 2024-05-01 10:19AM EDT | 147.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DG240517C00148000 | 2024-05-01 1:50PM EDT | 148.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DG240517C00149000 | 2024-05-01 1:01PM EDT | 149.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DG240517C00150000 | 2024-05-01 12:46PM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| DG240517C00152500 | 2024-05-01 10:46AM EDT | 152.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,550 | 12.50% |
| DG240517C00155000 | 2024-05-01 3:31PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 1,434 | 12.50% |
| DG240517C00157500 | 2024-05-01 2:01PM EDT | 157.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DG240517C00160000 | 2024-05-01 3:19PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 3,573 | 12.50% |
| DG240517C00162500 | 2024-05-01 2:01PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG240517C00165000 | 2024-05-01 12:59PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,389 | 25.00% |
| DG240517C00170000 | 2024-05-01 9:33AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,806 | 25.00% |
| DG240517C00175000 | 2024-04-30 2:19PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 687 | 25.00% |
| DG240517C00180000 | 2024-04-30 2:19PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 657 | 25.00% |
| DG240517C00185000 | 2024-04-29 11:47AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| DG240517C00190000 | 2024-04-12 1:08PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| DG240517C00195000 | 2024-04-10 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| DG240517C00200000 | 2024-04-12 9:49AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| DG240517C00210000 | 2024-04-26 3:33PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DG240517C00220000 | 2024-03-18 3:34PM EDT | 220.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 81.25% |
| DG240517C00230000 | 2024-03-13 3:39PM EDT | 230.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | - | 2 | 146.92% |
| DG240517C00240000 | 2024-03-14 9:31AM EDT | 240.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 156.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240517P00055000 | 2024-03-15 10:42AM EDT | 55.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | - | 1 | 187.50% |
| DG240517P00060000 | 2024-01-17 4:27PM EDT | 60.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 2 | 24 | 174.61% |
| DG240517P00065000 | 2024-03-07 11:27AM EDT | 65.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 6 | 26 | 183.79% |
| DG240517P00070000 | 2024-04-25 10:48AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240517P00075000 | 2024-03-13 10:31AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 78 | 121.88% |
| DG240517P00080000 | 2024-04-15 1:04PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240517P00085000 | 2024-04-12 3:29PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| DG240517P00090000 | 2024-04-04 9:55AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 50.00% |
| DG240517P00095000 | 2024-04-25 11:10AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 50.00% |
| DG240517P00100000 | 2024-04-19 2:42PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DG240517P00105000 | 2024-05-01 11:17AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 364 | 25.00% |
| DG240517P00110000 | 2024-05-01 12:42PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 25.00% |
| DG240517P00115000 | 2024-04-29 1:14PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG240517P00120000 | 2024-05-01 3:36PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DG240517P00125000 | 2024-05-01 12:59PM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 52 | 1,338 | 12.50% |
| DG240517P00130000 | 2024-05-01 3:40PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 44 | 1,428 | 6.25% |
| DG240517P00132000 | 2024-05-01 2:23PM EDT | 132.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DG240517P00133000 | 2024-05-01 11:38AM EDT | 133.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 3.13% |
| DG240517P00134000 | 2024-05-01 2:49PM EDT | 134.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| DG240517P00135000 | 2024-05-01 3:09PM EDT | 135.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| DG240517P00136000 | 2024-05-01 2:25PM EDT | 136.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 36 | 88 | 1.56% |
| DG240517P00137000 | 2024-05-01 3:05PM EDT | 137.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| DG240517P00138000 | 2024-05-01 2:59PM EDT | 138.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 118 | 0.00% |
| DG240517P00139000 | 2024-05-01 12:18PM EDT | 139.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DG240517P00140000 | 2024-05-01 2:23PM EDT | 140.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 25 | 2,359 | 0.00% |
| DG240517P00141000 | 2024-04-30 3:14PM EDT | 141.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 42 | 115 | 0.00% |
| DG240517P00142000 | 2024-04-29 2:32PM EDT | 142.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| DG240517P00143000 | 2024-05-01 11:52AM EDT | 143.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 10 | 423 | 0.00% |
| DG240517P00144000 | 2024-05-01 11:45AM EDT | 144.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DG240517P00145000 | 2024-05-01 12:42PM EDT | 145.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 34 | 2,178 | 0.00% |
| DG240517P00146000 | 2024-05-01 10:31AM EDT | 146.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DG240517P00147000 | 2024-04-29 10:08AM EDT | 147.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DG240517P00148000 | 2024-04-29 11:01AM EDT | 148.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240517P00149000 | 2024-05-01 12:15PM EDT | 149.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240517P00150000 | 2024-05-01 2:27PM EDT | 150.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 6 | 2,208 | 0.00% |
| DG240517P00152500 | 2024-04-23 9:48AM EDT | 152.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG240517P00155000 | 2024-05-01 3:55PM EDT | 155.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| DG240517P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240517P00165000 | 2024-04-16 9:41AM EDT | 165.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240517P00170000 | 2024-04-12 11:30AM EDT | 170.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DG240517P00175000 | 2024-03-19 9:40AM EDT | 175.00 | 20.75 | 27.55 | 31.25 | 0.00 | - | 20 | 0 | 0.00% |
| DG240517P00190000 | 2023-12-13 4:41PM EDT | 190.00 | 60.00 | 53.70 | 57.15 | 0.00 | - | - | 0 | 137.01% |
| DG240517P00200000 | 2024-04-17 3:51PM EDT | 200.00 | 54.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG240517P00220000 | 2024-04-24 3:53PM EDT | 220.00 | 76.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.