Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115C00060000 | 2023-11-28 3:25PM EDT | 60.00 | 69.50 | 74.50 | 77.80 | 0.00 | - | - | 5 | 53.22% |
| DG241115C00070000 | 2024-03-05 1:30PM EDT | 70.00 | 84.52 | 88.45 | 92.00 | 0.00 | - | 2 | 2 | 179.80% |
| DG241115C00080000 | 2024-03-05 1:30PM EDT | 80.00 | 75.26 | 78.85 | 82.20 | 0.00 | - | - | 2 | 155.98% |
| DG241115C00095000 | 2024-01-10 2:00PM EDT | 95.00 | 46.25 | 43.80 | 47.05 | 0.00 | - | 1 | 2 | 54.96% |
| DG241115C00100000 | 2024-04-26 1:01PM EDT | 100.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DG241115C00110000 | 2023-12-18 2:34PM EDT | 110.00 | 27.90 | 34.80 | 37.20 | 0.00 | - | 1 | 3 | 53.14% |
| DG241115C00115000 | 2023-11-28 3:25PM EDT | 115.00 | 27.20 | 30.50 | 31.90 | 0.00 | - | - | 2 | 50.13% |
| DG241115C00120000 | 2024-04-19 1:40PM EDT | 120.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG241115C00125000 | 2024-03-14 2:10PM EDT | 125.00 | 33.10 | 30.60 | 32.90 | 0.00 | - | 1 | 47 | 65.36% |
| DG241115C00130000 | 2024-03-13 10:47AM EDT | 130.00 | 35.80 | 27.95 | 30.40 | 0.00 | - | 1 | 49 | 64.73% |
| DG241115C00135000 | 2024-03-14 9:31AM EDT | 135.00 | 40.83 | 22.30 | 25.20 | 0.00 | - | 1 | 32 | 56.42% |
| DG241115C00140000 | 2024-04-19 1:45PM EDT | 140.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DG241115C00145000 | 2024-04-29 2:05PM EDT | 145.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DG241115C00150000 | 2024-04-29 2:39PM EDT | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DG241115C00155000 | 2024-05-01 11:12AM EDT | 155.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DG241115C00160000 | 2024-05-01 1:11PM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DG241115C00165000 | 2024-04-23 10:07AM EDT | 165.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DG241115C00170000 | 2024-04-29 10:38AM EDT | 170.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DG241115C00175000 | 2024-04-26 10:42AM EDT | 175.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DG241115C00180000 | 2024-04-26 9:53AM EDT | 180.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DG241115C00185000 | 2024-04-23 12:30PM EDT | 185.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| DG241115C00190000 | 2024-04-26 2:07PM EDT | 190.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DG241115C00195000 | 2024-04-15 3:53PM EDT | 195.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG241115C00200000 | 2024-04-26 11:00AM EDT | 200.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG241115C00210000 | 2024-04-09 12:03PM EDT | 210.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DG241115C00220000 | 2024-03-05 3:11PM EDT | 220.00 | 3.01 | 1.88 | 2.44 | 0.00 | - | - | 1 | 47.17% |
| DG241115C00230000 | 2024-04-01 2:37PM EDT | 230.00 | 1.32 | 0.00 | 0.69 | 0.00 | - | - | 1 | 38.48% |
| DG241115C00240000 | 2024-03-15 10:02AM EDT | 240.00 | 0.79 | 0.33 | 0.89 | 0.00 | - | 1 | 0 | 42.85% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115P00060000 | 2023-12-22 10:33AM EDT | 60.00 | 0.55 | 0.00 | 2.58 | 0.00 | - | 1 | 3 | 73.36% |
| DG241115P00065000 | 2024-04-12 10:50AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG241115P00070000 | 2023-12-22 10:33AM EDT | 70.00 | 1.29 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 65.04% |
| DG241115P00075000 | 2024-01-04 4:43PM EDT | 75.00 | 1.10 | 0.69 | 1.40 | 0.00 | - | 1 | 12 | 53.39% |
| DG241115P00080000 | 2024-02-16 11:47AM EDT | 80.00 | 1.20 | 0.14 | 0.85 | 0.00 | - | 4 | 22 | 46.39% |
| DG241115P00085000 | 2024-02-27 12:18PM EDT | 85.00 | 1.30 | 0.19 | 0.59 | 0.00 | - | 1 | 68 | 38.92% |
| DG241115P00090000 | 2024-05-01 10:48AM EDT | 90.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DG241115P00095000 | 2024-04-22 11:43AM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DG241115P00100000 | 2024-05-01 2:33PM EDT | 100.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| DG241115P00105000 | 2024-05-01 11:40AM EDT | 105.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DG241115P00110000 | 2024-05-01 3:09PM EDT | 110.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DG241115P00115000 | 2024-04-30 2:25PM EDT | 115.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DG241115P00120000 | 2024-04-30 12:36PM EDT | 120.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DG241115P00125000 | 2024-05-01 9:52AM EDT | 125.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DG241115P00130000 | 2024-05-01 11:11AM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DG241115P00135000 | 2024-05-01 11:34AM EDT | 135.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DG241115P00140000 | 2024-05-01 12:55PM EDT | 140.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DG241115P00145000 | 2024-05-01 11:22AM EDT | 145.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DG241115P00150000 | 2024-05-01 9:49AM EDT | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DG241115P00155000 | 2024-04-19 11:39AM EDT | 155.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG241115P00160000 | 2024-04-17 1:07PM EDT | 160.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DG241115P00165000 | 2024-04-15 3:40PM EDT | 165.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG241115P00170000 | 2024-03-12 1:57PM EDT | 170.00 | 22.15 | 21.00 | 23.10 | 0.00 | - | 2 | 13 | 0.00% |
| DG241115P00175000 | 2024-03-05 3:20PM EDT | 175.00 | 29.20 | 22.60 | 23.55 | 0.00 | - | 7 | 20 | 0.00% |
| DG241115P00180000 | 2024-02-20 11:07AM EDT | 180.00 | 40.15 | 29.20 | 30.15 | 0.00 | - | 1 | 5 | 0.00% |
| DG241115P00185000 | 2023-11-29 1:48PM EDT | 185.00 | 56.30 | 48.80 | 50.50 | 0.00 | - | - | 4 | 37.17% |
| DG241115P00190000 | 2023-12-05 4:10PM EDT | 190.00 | 57.70 | 53.95 | 54.70 | 0.00 | - | - | 0 | 35.93% |
© 2024 Yahoo. All rights reserved.