UK markets open in 3 hours 34 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,157.01 +393.98 (+2.22%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,328.50 +17.50 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,891.68 -2,006.87 (-4.19%)
Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240816C00100000 | 2024-03-25 3:20PM EDT | 100.00 | 52.24 | 43.10 | 47.00 | 0.00 | - | 1 | 20 | 83.87% |
| DG240816C00105000 | 2024-02-13 3:45PM EDT | 105.00 | 31.85 | 45.85 | 48.10 | 0.00 | - | - | 1 | 107.84% |
| DG240816C00110000 | 2024-03-15 3:57PM EDT | 110.00 | 45.06 | 38.80 | 41.95 | 0.00 | - | 9 | 9 | 91.49% |
| DG240816C00115000 | 2024-03-07 12:24PM EDT | 115.00 | 45.90 | 45.10 | 47.55 | 0.00 | - | 3 | 3 | 126.84% |
| DG240816C00120000 | 2024-03-15 3:57PM EDT | 120.00 | 36.40 | 30.75 | 32.65 | 0.00 | - | 9 | 15 | 79.05% |
| DG240816C00125000 | 2024-03-14 9:41AM EDT | 125.00 | 39.10 | 26.85 | 28.10 | 0.00 | - | 21 | 22 | 73.08% |
| DG240816C00130000 | 2024-04-10 3:15PM EDT | 130.00 | 28.75 | 12.50 | 15.75 | 0.00 | - | 3 | 55 | 40.11% |
| DG240816C00135000 | 2024-04-29 2:40PM EDT | 135.00 | 13.45 | 11.80 | 12.15 | 0.00 | - | 1 | 102 | 36.78% |
| DG240816C00140000 | 2024-05-01 1:00PM EDT | 140.00 | 9.45 | 9.30 | 9.50 | -1.80 | -16.00% | 35 | 656 | 35.63% |
| DG240816C00145000 | 2024-05-01 10:04AM EDT | 145.00 | 7.35 | 7.15 | 7.30 | -1.00 | -11.98% | 4 | 147 | 34.78% |
| DG240816C00150000 | 2024-04-29 11:48AM EDT | 150.00 | 6.60 | 5.35 | 5.50 | 0.00 | - | 12 | 450 | 34.09% |
| DG240816C00155000 | 2024-05-01 11:18AM EDT | 155.00 | 3.75 | 3.95 | 4.10 | -1.15 | -23.47% | 15 | 277 | 33.67% |
| DG240816C00160000 | 2024-04-30 3:02PM EDT | 160.00 | 3.60 | 2.83 | 2.96 | 0.00 | - | 5 | 1,138 | 33.11% |
| DG240816C00165000 | 2024-05-01 12:08PM EDT | 165.00 | 2.00 | 2.00 | 2.15 | -0.60 | -23.08% | 22 | 381 | 32.92% |
| DG240816C00170000 | 2024-04-26 1:20PM EDT | 170.00 | 2.13 | 1.42 | 1.58 | 0.00 | - | 1 | 233 | 33.01% |
| DG240816C00175000 | 2024-04-25 1:35PM EDT | 175.00 | 1.55 | 1.01 | 1.10 | 0.00 | - | 1 | 85 | 32.70% |
| DG240816C00180000 | 2024-04-23 12:48PM EDT | 180.00 | 1.30 | 0.73 | 0.78 | 0.00 | - | 4 | 238 | 32.69% |
| DG240816C00185000 | 2024-04-23 12:35PM EDT | 185.00 | 0.95 | 0.52 | 0.57 | 0.00 | - | 2 | 100 | 32.94% |
| DG240816C00190000 | 2024-04-24 9:44AM EDT | 190.00 | 0.52 | 0.33 | 0.47 | 0.00 | - | 1 | 15 | 33.94% |
| DG240816C00195000 | 2024-04-10 12:02PM EDT | 195.00 | 1.48 | 0.23 | 0.37 | 0.00 | - | 1 | 219 | 34.55% |
| DG240816C00200000 | 2024-04-15 10:43AM EDT | 200.00 | 0.64 | 0.16 | 0.29 | 0.00 | - | 1 | 27 | 35.11% |
| DG240816C00210000 | 2024-04-12 9:50AM EDT | 210.00 | 0.63 | 0.07 | 0.20 | 0.00 | - | 2 | 5 | 36.67% |
| DG240816C00220000 | 2024-03-28 2:26PM EDT | 220.00 | 0.39 | 0.07 | 0.17 | 0.00 | - | 1 | 11 | 39.06% |
| DG240816C00230000 | 2024-03-13 3:54PM EDT | 230.00 | 1.15 | 0.09 | 0.30 | 0.00 | - | - | 4 | 45.65% |
| DG240816C00240000 | 2024-03-22 2:24PM EDT | 240.00 | 0.17 | 0.02 | 0.16 | 0.00 | - | 6 | 9 | 44.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240816P00065000 | 2024-03-06 10:45AM EDT | 65.00 | 0.24 | 0.03 | 0.78 | 0.00 | - | 6 | 33 | 72.85% |
| DG240816P00075000 | 2024-03-14 12:43PM EDT | 75.00 | 0.19 | 0.08 | 0.28 | 0.00 | - | 12 | 24 | 53.03% |
| DG240816P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.18 | 0.04 | 0.30 | 0.00 | - | 40 | 57 | 51.90% |
| DG240816P00085000 | 2024-04-04 3:17PM EDT | 85.00 | 0.21 | 0.24 | 0.37 | 0.00 | - | 1 | 2 | 48.49% |
| DG240816P00090000 | 2024-04-16 1:13PM EDT | 90.00 | 0.40 | 0.34 | 0.47 | 0.00 | - | 2 | 11 | 45.46% |
| DG240816P00095000 | 2024-05-01 10:32AM EDT | 95.00 | 0.59 | 0.47 | 0.61 | +0.04 | +7.27% | 1 | 672 | 42.73% |
| DG240816P00100000 | 2024-05-01 12:56PM EDT | 100.00 | 0.77 | 0.72 | 0.77 | +0.27 | +54.00% | 3 | 1,035 | 39.80% |
| DG240816P00105000 | 2024-04-24 9:49AM EDT | 105.00 | 0.84 | 0.96 | 1.09 | 0.00 | - | 18 | 367 | 38.00% |
| DG240816P00110000 | 2024-05-01 2:09PM EDT | 110.00 | 1.57 | 1.41 | 1.56 | +0.22 | +16.30% | 17 | 383 | 36.50% |
| DG240816P00115000 | 2024-04-30 12:35PM EDT | 115.00 | 1.89 | 2.01 | 2.20 | 0.00 | - | 2 | 159 | 35.05% |
| DG240816P00120000 | 2024-04-29 2:05PM EDT | 120.00 | 2.64 | 3.00 | 3.10 | 0.00 | - | 11 | 115 | 33.84% |
| DG240816P00125000 | 2024-04-22 1:54PM EDT | 125.00 | 3.05 | 4.20 | 4.35 | 0.00 | - | 2 | 130 | 32.94% |
| DG240816P00130000 | 2024-05-01 10:47AM EDT | 130.00 | 6.30 | 5.75 | 5.90 | +1.30 | +26.00% | 4 | 208 | 31.88% |
| DG240816P00135000 | 2024-05-01 10:56AM EDT | 135.00 | 8.42 | 7.75 | 7.95 | +1.31 | +18.42% | 5 | 279 | 31.24% |
| DG240816P00140000 | 2024-05-01 10:54AM EDT | 140.00 | 10.75 | 10.15 | 10.30 | +1.81 | +20.25% | 14 | 426 | 30.19% |
| DG240816P00145000 | 2024-05-01 10:03AM EDT | 145.00 | 12.86 | 12.95 | 13.20 | +1.21 | +10.39% | 12 | 261 | 29.57% |
| DG240816P00150000 | 2024-04-26 10:33AM EDT | 150.00 | 13.00 | 16.15 | 16.50 | 0.00 | - | 8 | 389 | 28.88% |
| DG240816P00155000 | 2024-04-19 11:55AM EDT | 155.00 | 14.95 | 18.50 | 20.70 | 0.00 | - | 3 | 87 | 30.38% |
| DG240816P00160000 | 2024-04-11 10:19AM EDT | 160.00 | 13.32 | 23.15 | 25.15 | 0.00 | - | 5 | 167 | 32.09% |
| DG240816P00165000 | 2024-04-11 10:02AM EDT | 165.00 | 16.60 | 26.60 | 28.70 | 0.00 | - | 1 | 137 | 28.02% |
| DG240816P00170000 | 2024-04-05 1:55PM EDT | 170.00 | 17.05 | 30.85 | 34.15 | 0.00 | - | 1 | 5 | 33.94% |
© 2024 Yahoo. All rights reserved.