Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240621C00055000 | 2023-12-20 4:35PM EDT | 55.00 | 74.60 | 75.60 | 80.20 | 0.00 | - | 1 | 8 | 0.00% |
| DG240621C00060000 | 2023-12-20 1:07PM EDT | 60.00 | 70.70 | 70.65 | 75.20 | 0.00 | - | 1 | 20 | 0.00% |
| DG240621C00065000 | 2023-11-28 3:25PM EDT | 65.00 | 63.90 | 70.30 | 72.10 | 0.00 | - | 1 | 8 | 0.00% |
| DG240621C00070000 | 2023-11-03 10:41AM EDT | 70.00 | 51.50 | 64.20 | 68.30 | 0.00 | - | 1 | 11 | 0.00% |
| DG240621C00075000 | 2024-04-09 1:44PM EDT | 75.00 | 80.50 | 64.25 | 67.70 | 0.00 | - | 1 | 7 | 98.54% |
| DG240621C00080000 | 2024-05-08 2:20PM EDT | 80.00 | 58.60 | 59.45 | 63.00 | 0.00 | - | 1 | 50 | 97.66% |
| DG240621C00085000 | 2023-11-29 10:50AM EDT | 85.00 | 49.00 | 52.30 | 53.90 | 0.00 | - | 3 | 75 | 0.00% |
| DG240621C00090000 | 2024-04-08 12:56PM EDT | 90.00 | 68.60 | 46.55 | 50.40 | 0.00 | - | 1 | 159 | 0.00% |
| DG240621C00095000 | 2024-02-09 1:40PM EDT | 95.00 | 42.45 | 61.95 | 65.80 | 0.00 | - | 1 | 225 | 236.74% |
| DG240621C00100000 | 2024-04-09 11:53AM EDT | 100.00 | 56.20 | 39.60 | 42.95 | 0.00 | - | 3 | 217 | 64.94% |
| DG240621C00105000 | 2024-03-15 12:46PM EDT | 105.00 | 48.60 | 42.00 | 46.75 | 0.00 | - | 4 | 240 | 134.29% |
| DG240621C00110000 | 2024-05-01 1:15PM EDT | 110.00 | 29.05 | 30.05 | 33.40 | 0.00 | - | 2 | 545 | 56.40% |
| DG240621C00115000 | 2024-05-01 10:50AM EDT | 115.00 | 23.80 | 26.55 | 27.85 | 0.00 | - | 2 | 1,267 | 53.78% |
| DG240621C00120000 | 2024-05-08 3:54PM EDT | 120.00 | 20.38 | 22.70 | 23.00 | 0.00 | - | 2 | 1,338 | 51.28% |
| DG240621C00125000 | 2024-05-08 10:52AM EDT | 125.00 | 16.34 | 17.00 | 18.75 | 0.00 | - | 10 | 323 | 49.04% |
| DG240621C00130000 | 2024-05-09 1:11PM EDT | 130.00 | 14.10 | 14.50 | 14.85 | +0.72 | +5.38% | 5 | 483 | 46.28% |
| DG240621C00135000 | 2024-05-10 10:30AM EDT | 135.00 | 11.00 | 11.15 | 11.40 | +0.35 | +3.29% | 2 | 455 | 44.21% |
| DG240621C00140000 | 2024-05-10 11:05AM EDT | 140.00 | 8.40 | 8.35 | 8.50 | +0.45 | +5.66% | 1 | 4,106 | 42.84% |
| DG240621C00145000 | 2024-05-10 10:46AM EDT | 145.00 | 5.88 | 5.90 | 6.10 | -0.11 | -1.84% | 11 | 2,352 | 41.63% |
| DG240621C00150000 | 2024-05-10 11:22AM EDT | 150.00 | 4.15 | 4.15 | 4.25 | 0.00 | - | 15 | 1,157 | 40.83% |
| DG240621C00155000 | 2024-05-10 10:03AM EDT | 155.00 | 2.82 | 2.75 | 2.90 | +0.11 | +4.06% | 17 | 1,778 | 40.44% |
| DG240621C00160000 | 2024-05-10 9:59AM EDT | 160.00 | 1.88 | 1.78 | 1.90 | +0.17 | +9.94% | 8 | 1,522 | 39.97% |
| DG240621C00165000 | 2024-05-10 11:17AM EDT | 165.00 | 1.16 | 1.11 | 1.22 | +0.05 | +4.50% | 9 | 1,699 | 39.72% |
| DG240621C00170000 | 2024-05-10 11:17AM EDT | 170.00 | 0.72 | 0.71 | 0.79 | +0.05 | +7.46% | 2 | 335 | 39.84% |
| DG240621C00175000 | 2024-05-10 10:56AM EDT | 175.00 | 0.49 | 0.44 | 0.50 | +0.04 | +8.89% | 6 | 1,032 | 39.94% |
| DG240621C00180000 | 2024-05-09 3:03PM EDT | 180.00 | 0.25 | 0.20 | 0.43 | 0.00 | - | 5 | 1,009 | 42.53% |
| DG240621C00185000 | 2024-05-06 11:20AM EDT | 185.00 | 0.08 | 0.09 | 0.32 | 0.00 | - | 5 | 278 | 43.75% |
| DG240621C00190000 | 2024-05-06 1:20PM EDT | 190.00 | 0.09 | 0.05 | 0.26 | 0.00 | - | 1 | 321 | 45.51% |
| DG240621C00195000 | 2024-04-30 12:36PM EDT | 195.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 311 | 47.36% |
| DG240621C00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 613 | 45.02% |
| DG240621C00210000 | 2024-05-07 3:50PM EDT | 210.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 11 | 593 | 53.03% |
| DG240621C00220000 | 2024-04-16 2:12PM EDT | 220.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 215 | 53.71% |
| DG240621C00230000 | 2024-03-19 10:21AM EDT | 230.00 | 0.18 | 0.01 | 0.32 | 0.00 | - | 4 | 232 | 63.77% |
| DG240621C00240000 | 2024-05-07 9:31AM EDT | 240.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 327 | 76.90% |
| DG240621C00250000 | 2024-05-07 9:31AM EDT | 250.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 177 | 70.51% |
| DG240621C00260000 | 2024-04-30 2:28PM EDT | 260.00 | 0.01 | 0.01 | 0.63 | 0.00 | - | 1 | 148 | 83.89% |
| DG240621C00270000 | 2024-04-05 10:05AM EDT | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 221 | 82.62% |
| DG240621C00280000 | 2024-03-14 10:36AM EDT | 280.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 312 | 82.42% |
| DG240621C00290000 | 2024-04-23 3:36PM EDT | 290.00 | 0.02 | 0.01 | 0.65 | 0.00 | - | 1 | 5 | 96.29% |
| DG240621C00300000 | 2023-05-22 9:51AM EDT | 300.00 | 2.38 | 0.05 | 0.45 | 0.00 | - | 1 | 10 | 96.29% |
| DG240621C00310000 | 2023-05-23 10:21AM EDT | 310.00 | 1.40 | 0.10 | 0.45 | 0.00 | - | 1 | 0 | 100.98% |
| DG240621C00320000 | 2024-03-06 4:13PM EDT | 320.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 18 | 270 | 108.69% |
| DG240621C00330000 | 2023-12-19 3:37PM EDT | 330.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 31 | 1 | 98.63% |
| DG240621C00340000 | 2024-02-16 4:50PM EDT | 340.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 106.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240621P00055000 | 2024-01-26 10:52AM EDT | 55.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 51 | 111 | 112.89% |
| DG240621P00060000 | 2024-05-09 10:16AM EDT | 60.00 | 0.08 | 0.01 | 1.65 | 0.00 | - | 1 | 15 | 146.19% |
| DG240621P00065000 | 2024-03-01 2:59PM EDT | 65.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | 9 | 78 | 99.22% |
| DG240621P00070000 | 2024-05-03 3:10PM EDT | 70.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 3 | 83 | 84.96% |
| DG240621P00075000 | 2024-05-03 11:52AM EDT | 75.00 | 1.10 | 0.01 | 0.75 | 0.00 | - | 2 | 92 | 96.68% |
| DG240621P00080000 | 2024-03-20 3:38PM EDT | 80.00 | 0.08 | 0.03 | 0.30 | 0.00 | - | 1 | 1,568 | 77.05% |
| DG240621P00085000 | 2024-05-09 11:20AM EDT | 85.00 | 0.11 | 0.01 | 0.78 | 0.00 | - | 80 | 2,161 | 80.08% |
| DG240621P00090000 | 2024-05-09 9:38AM EDT | 90.00 | 0.20 | 0.02 | 0.24 | 0.00 | - | 36 | 686 | 60.35% |
| DG240621P00095000 | 2024-05-07 2:02PM EDT | 95.00 | 0.16 | 0.06 | 0.28 | 0.00 | - | 20 | 568 | 56.06% |
| DG240621P00100000 | 2024-05-09 11:20AM EDT | 100.00 | 0.27 | 0.12 | 0.35 | 0.00 | - | 40 | 559 | 52.25% |
| DG240621P00105000 | 2024-05-09 9:38AM EDT | 105.00 | 0.32 | 0.19 | 0.44 | -0.16 | -33.33% | 2 | 2,601 | 51.47% |
| DG240621P00110000 | 2024-05-09 12:08PM EDT | 110.00 | 0.57 | 0.36 | 0.60 | 0.00 | - | 1 | 624 | 47.71% |
| DG240621P00115000 | 2024-05-09 3:59PM EDT | 115.00 | 0.77 | 0.72 | 0.76 | 0.00 | - | 64 | 775 | 43.14% |
| DG240621P00120000 | 2024-05-09 3:40PM EDT | 120.00 | 1.21 | 1.16 | 1.22 | -0.07 | -5.47% | 3 | 1,562 | 41.26% |
| DG240621P00125000 | 2024-05-09 1:26PM EDT | 125.00 | 1.91 | 1.88 | 1.95 | -0.37 | -16.23% | 1 | 1,155 | 39.73% |
| DG240621P00130000 | 2024-05-10 10:48AM EDT | 130.00 | 3.05 | 2.97 | 3.05 | -0.52 | -14.57% | 8 | 2,458 | 38.46% |
| DG240621P00135000 | 2024-05-10 9:56AM EDT | 135.00 | 4.50 | 4.55 | 4.65 | -0.83 | -15.57% | 15 | 2,195 | 37.57% |
| DG240621P00140000 | 2024-05-10 10:43AM EDT | 140.00 | 6.90 | 6.65 | 6.75 | -0.05 | -0.72% | 49 | 1,812 | 36.59% |
| DG240621P00145000 | 2024-05-10 10:50AM EDT | 145.00 | 9.50 | 9.25 | 9.40 | +0.05 | +0.53% | 3 | 1,655 | 35.58% |
| DG240621P00150000 | 2024-05-09 3:40PM EDT | 150.00 | 13.02 | 12.40 | 12.65 | 0.00 | - | 5 | 732 | 34.84% |
| DG240621P00155000 | 2024-05-06 1:56PM EDT | 155.00 | 20.54 | 16.00 | 16.30 | 0.00 | - | 7 | 303 | 33.44% |
| DG240621P00160000 | 2024-05-03 1:27PM EDT | 160.00 | 23.50 | 19.90 | 20.60 | 0.00 | - | 10 | 372 | 33.79% |
| DG240621P00165000 | 2024-04-22 10:42AM EDT | 165.00 | 22.35 | 24.55 | 25.90 | 0.00 | - | 3 | 62 | 41.87% |
| DG240621P00170000 | 2024-04-18 9:33AM EDT | 170.00 | 25.75 | 28.00 | 31.15 | 0.00 | - | 1 | 11 | 49.26% |
| DG240621P00175000 | 2024-03-15 9:37AM EDT | 175.00 | 26.20 | 26.70 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| DG240621P00180000 | 2024-03-12 12:27PM EDT | 180.00 | 24.19 | 25.30 | 28.40 | 0.00 | - | 1 | 2 | 0.00% |
| DG240621P00185000 | 2023-12-07 1:22PM EDT | 185.00 | 51.50 | 49.00 | 50.35 | 0.00 | - | 1 | 2 | 91.11% |
| DG240621P00190000 | 2024-05-08 3:09PM EDT | 190.00 | 53.95 | 47.70 | 51.10 | 0.00 | - | 15 | 6 | 66.87% |
| DG240621P00195000 | 2024-05-08 3:39PM EDT | 195.00 | 57.61 | 52.60 | 55.70 | 0.00 | - | 6 | 6 | 66.19% |
| DG240621P00200000 | 2024-05-08 3:09PM EDT | 200.00 | 64.15 | 57.65 | 61.00 | 0.00 | - | 11 | 5 | 73.56% |
| DG240621P00210000 | 2024-02-14 4:50PM EDT | 210.00 | 78.20 | 55.75 | 60.35 | 0.00 | - | 1 | 1 | 0.00% |
| DG240621P00220000 | 2024-05-03 3:52PM EDT | 220.00 | 83.29 | 78.05 | 81.15 | 0.00 | - | 3 | 6 | 58.30% |
| DG240621P00230000 | 2024-03-08 10:51AM EDT | 230.00 | 71.68 | 69.65 | 72.85 | 0.00 | - | 1 | 2 | 0.00% |
| DG240621P00240000 | 2024-02-07 4:45PM EDT | 240.00 | 104.49 | 80.60 | 83.80 | 0.00 | - | 1 | 0 | 0.00% |
| DG240621P00250000 | 2024-03-08 11:00AM EDT | 250.00 | 91.95 | 89.60 | 92.55 | 0.00 | - | 1 | 0 | 0.00% |
| DG240621P00260000 | 2023-08-31 9:31AM EDT | 260.00 | 126.50 | 153.60 | 155.20 | 0.00 | - | 1 | 0 | 320.22% |
| DG240621P00270000 | 2023-06-22 10:52AM EDT | 270.00 | 99.58 | 102.20 | 103.70 | 0.00 | - | 4 | 0 | 0.00% |
| DG240621P00280000 | 2023-06-22 10:50AM EDT | 280.00 | 109.59 | 112.30 | 113.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.