UK markets open in 4 hours 29 minutes
NIKKEI 225
39,715.92 +374.38 (+0.95%) HANG SENG
17,818.54 +102.07 (+0.58%) CRUDE OIL
82.20 +0.46 (+0.56%) GOLD FUTURES
2,332.10 -4.50 (-0.19%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,876.49 +616.30 (+1.28%)
Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240920C00100000 | 2024-06-24 3:24PM EDT | 100.00 | 32.00 | 29.80 | 33.35 | 0.00 | - | 2 | 2 | 58.96% |
| DG240920C00110000 | 2024-06-06 3:14PM EDT | 110.00 | 23.20 | 22.45 | 24.10 | 0.00 | - | - | 26 | 48.40% |
| DG240920C00115000 | 2024-06-20 3:59PM EDT | 115.00 | 16.90 | 18.50 | 19.00 | 0.00 | - | 1 | 28 | 40.17% |
| DG240920C00120000 | 2024-06-27 3:42PM EDT | 120.00 | 14.90 | 13.35 | 15.90 | +3.58 | +31.63% | 1 | 2 | 41.28% |
| DG240920C00125000 | 2024-06-27 9:37AM EDT | 125.00 | 10.60 | 10.45 | 12.60 | +0.49 | +4.85% | 2 | 112 | 39.67% |
| DG240920C00130000 | 2024-06-27 2:30PM EDT | 130.00 | 8.81 | 8.75 | 8.95 | +1.56 | +21.52% | 3 | 118 | 35.19% |
| DG240920C00135000 | 2024-06-27 10:00AM EDT | 135.00 | 6.20 | 6.45 | 6.65 | +0.30 | +5.08% | 1 | 116 | 34.53% |
| DG240920C00140000 | 2024-06-27 2:30PM EDT | 140.00 | 4.74 | 4.60 | 4.80 | +0.49 | +11.53% | 2 | 169 | 33.95% |
| DG240920C00145000 | 2024-06-27 2:58PM EDT | 145.00 | 3.35 | 3.25 | 3.40 | +0.75 | +28.85% | 43 | 406 | 33.61% |
| DG240920C00150000 | 2024-06-27 3:51PM EDT | 150.00 | 2.32 | 2.24 | 2.41 | +0.40 | +20.83% | 179 | 183 | 33.64% |
| DG240920C00155000 | 2024-06-27 10:47AM EDT | 155.00 | 1.39 | 1.52 | 1.89 | -0.01 | -0.71% | 8 | 110 | 35.01% |
| DG240920C00160000 | 2024-06-27 10:21AM EDT | 160.00 | 1.00 | 1.02 | 1.16 | +0.24 | +31.58% | 6 | 276 | 33.77% |
| DG240920C00165000 | 2024-06-27 12:30PM EDT | 165.00 | 0.71 | 0.69 | 0.83 | -0.15 | -17.44% | 1 | 1,231 | 34.24% |
| DG240920C00170000 | 2024-06-24 12:43PM EDT | 170.00 | 0.71 | 0.47 | 0.71 | 0.00 | - | 2 | 207 | 36.08% |
| DG240920C00175000 | 2024-06-27 9:38AM EDT | 175.00 | 0.37 | 0.22 | 0.40 | -0.04 | -9.76% | 1 | 2 | 34.77% |
| DG240920C00180000 | 2024-06-04 10:53AM EDT | 180.00 | 0.97 | 0.11 | 0.46 | 0.00 | - | 1 | 2 | 38.33% |
| DG240920C00185000 | 2024-06-04 1:34PM EDT | 185.00 | 0.57 | 0.07 | 0.70 | 0.00 | - | 5 | 11 | 44.34% |
| DG240920C00190000 | 2024-06-04 11:26AM EDT | 190.00 | 0.52 | 0.05 | 0.65 | 0.00 | - | 5 | 24 | 46.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240920P00080000 | 2024-06-18 2:01PM EDT | 80.00 | 0.22 | 0.00 | 2.01 | 0.00 | - | - | 5 | 68.02% |
| DG240920P00090000 | 2024-06-27 9:47AM EDT | 90.00 | 0.34 | 0.14 | 0.75 | -0.02 | -5.56% | 1 | 1 | 50.68% |
| DG240920P00095000 | 2024-06-21 1:06PM EDT | 95.00 | 0.50 | 0.20 | 0.73 | 0.00 | - | 1 | 23 | 44.29% |
| DG240920P00100000 | 2024-06-27 9:47AM EDT | 100.00 | 0.68 | 0.34 | 0.69 | -0.55 | -44.72% | 1 | 320 | 37.92% |
| DG240920P00105000 | 2024-06-25 11:53AM EDT | 105.00 | 1.15 | 0.76 | 1.06 | 0.00 | - | 10 | 22 | 36.16% |
| DG240920P00110000 | 2024-06-20 12:27PM EDT | 110.00 | 2.50 | 1.42 | 1.73 | 0.00 | - | 1 | 39 | 35.40% |
| DG240920P00115000 | 2024-06-25 10:43AM EDT | 115.00 | 2.62 | 2.31 | 2.60 | 0.00 | - | 4 | 29 | 34.11% |
| DG240920P00120000 | 2024-06-27 10:56AM EDT | 120.00 | 3.80 | 3.55 | 4.50 | -0.30 | -7.32% | 1 | 63 | 36.14% |
| DG240920P00125000 | 2024-06-27 2:33PM EDT | 125.00 | 5.35 | 5.20 | 5.40 | -1.20 | -18.32% | 7 | 96 | 31.60% |
| DG240920P00130000 | 2024-06-27 12:26PM EDT | 130.00 | 7.60 | 7.40 | 7.60 | -0.45 | -5.59% | 9 | 127 | 30.92% |
| DG240920P00135000 | 2024-06-27 2:23PM EDT | 135.00 | 10.15 | 10.10 | 10.30 | -0.60 | -5.58% | 8 | 284 | 30.24% |
| DG240920P00140000 | 2024-06-26 2:08PM EDT | 140.00 | 15.35 | 12.30 | 15.50 | 0.00 | - | 1 | 42 | 38.09% |
| DG240920P00145000 | 2024-06-25 10:45AM EDT | 145.00 | 17.85 | 15.80 | 17.75 | 0.00 | - | 23 | 31 | 31.86% |
| DG240920P00150000 | 2024-06-04 10:08AM EDT | 150.00 | 14.50 | 19.85 | 21.50 | 0.00 | - | 1 | 0 | 30.08% |
| DG240920P00160000 | 2024-06-07 1:28PM EDT | 160.00 | 33.00 | 28.50 | 32.25 | 0.00 | - | 4 | 4 | 42.99% |
© 2024 Yahoo. All rights reserved.