DG - Dollar General Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG250117C001050002023-06-02 12:01PM EDT105.0068.0068.5070.30+3.22+4.97%1245.55%
DG250117C001150002023-05-24 10:26AM EDT115.00100.3060.4062.400.00-2743.22%
DG250117C001200002023-06-02 11:44AM EDT120.0057.0056.9058.60+2.80+5.17%83042.16%
DG250117C001300002023-06-02 11:21AM EDT130.0051.0049.0051.20+2.93+6.10%1740.04%
DG250117C001400002023-06-01 3:57PM EDT140.0040.1042.3043.600.00-3437.22%
DG250117C001500002023-06-02 1:41PM EDT150.0035.8034.9037.00-0.20-0.56%112435.38%
DG250117C001600002023-06-02 2:39PM EDT160.0030.1029.5031.60+1.90+6.74%406634.53%
DG250117C001800002023-06-02 3:56PM EDT180.0020.7019.7021.90+0.27+1.32%2467032.36%
DG250117C001850002023-06-02 12:02PM EDT185.0017.6017.8018.60+1.60+10.00%221330.42%
DG250117C001900002023-06-02 10:38AM EDT190.0015.5015.0016.90+0.50+3.33%84330.22%
DG250117C001950002023-06-02 11:32AM EDT195.0014.5014.2015.00+1.90+15.08%206429.63%
DG250117C002000002023-06-02 3:13PM EDT200.0013.2012.5013.40+0.40+3.12%3420229.25%
DG250117C002100002023-06-02 2:42PM EDT210.009.459.7010.70+0.25+2.72%1710828.69%
DG250117C002200002023-06-02 3:21PM EDT220.007.507.208.10+1.00+15.38%77527.66%
DG250117C002300002023-06-01 11:52AM EDT230.004.934.706.400.00-411127.36%
DG250117C002400002023-06-02 12:00PM EDT240.004.203.904.90-0.30-6.67%111126.86%
DG250117C002500002023-06-02 2:42PM EDT250.003.203.103.60+0.10+3.23%149626.17%
DG250117C002600002023-06-02 3:26PM EDT260.002.602.202.60+0.20+8.33%522525.54%
DG250117C002700002023-06-01 2:41PM EDT270.001.851.701.95-0.05-2.63%1625.26%
DG250117C002800002023-06-01 3:20PM EDT280.001.431.301.500.00-41325.17%
DG250117C002900002023-06-02 1:34PM EDT290.001.100.951.15+0.02+1.85%119825.08%
DG250117C003000002023-06-02 1:32PM EDT300.000.850.801.00+0.30+54.55%28325.57%
DG250117C003100002023-06-01 1:31PM EDT310.000.630.500.950.00-514626.42%
DG250117C003200002023-06-01 3:59PM EDT320.000.480.400.700.00-66626.10%
DG250117C003300002023-06-01 10:18AM EDT330.000.400.300.650.00-510026.75%
DG250117C003400002023-06-02 11:12AM EDT340.000.450.300.55+0.05+12.50%76126.97%
DG250117C003500002023-06-01 3:59PM EDT350.000.330.150.450.00-62427.04%
DG250117C003600002023-02-23 12:07PM EDT360.002.611.001.400.00-1333.36%
DG250117C003700002023-06-02 12:29PM EDT370.000.300.050.40-0.60-66.67%25928.20%
DG250117C003800002023-06-01 3:52PM EDT380.000.050.050.400.00-13328.96%
DG250117C003900002023-05-25 9:32AM EDT390.000.500.050.350.00-54929.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG250117P001050002023-06-02 9:33AM EDT105.004.503.704.10+0.10+2.27%501633.72%
DG250117P001100002023-06-01 9:47AM EDT110.004.303.504.700.00-22732.61%
DG250117P001150002023-06-01 10:40AM EDT115.005.754.705.500.00-26120431.82%
DG250117P001200002023-06-01 10:48AM EDT120.006.605.406.100.00-611930.46%
DG250117P001250002023-06-01 1:31PM EDT125.007.806.207.100.00-2329.75%
DG250117P001300002023-06-01 3:38PM EDT130.009.207.108.200.00-141629.03%
DG250117P001350002023-06-01 11:32AM EDT135.0010.608.309.200.00-11127.96%
DG250117P001400002023-06-02 2:42PM EDT140.0010.159.6010.30+0.15+1.50%11226.91%
DG250117P001500002023-06-02 9:53AM EDT150.0013.4612.2013.20-2.04-13.16%111025.32%
DG250117P001550002023-06-01 9:53AM EDT155.0014.0013.4014.900.00-1724.56%
DG250117P001600002023-06-01 3:17PM EDT160.0019.3515.2016.70+1.46+8.16%12923.74%
DG250117P001650002023-06-02 12:18PM EDT165.0019.0117.6019.00-1.99-9.48%52323.31%
DG250117P001700002023-06-02 12:14PM EDT170.0021.4019.8021.40-0.75-3.39%827022.78%
DG250117P001750002023-06-02 12:15PM EDT175.0023.6021.8023.20-2.12-8.24%282921.31%
DG250117P001800002023-06-02 3:35PM EDT180.0025.5024.7026.20-1.99-7.24%15610521.03%
DG250117P001850002023-06-01 11:13AM EDT185.0032.1027.6028.900.00-62720.13%
DG250117P001900002023-06-02 12:01PM EDT190.0032.3030.6031.90-2.60-7.45%55519.33%
DG250117P001950002023-06-02 10:25AM EDT195.0036.1033.8034.60-0.17-0.47%44517.78%
DG250117P002000002023-06-02 11:47AM EDT200.0039.0137.4039.00-1.83-4.48%321318.31%
DG250117P002100002023-06-02 3:12PM EDT210.0045.7045.4046.00+2.00+4.58%230215.55%
DG250117P002200002023-06-02 12:14PM EDT220.0056.0054.2054.50+33.20+145.61%210513.28%
DG250117P002300002023-04-14 12:48PM EDT230.0031.1528.2029.100.00-270.00%
DG250117P002400002023-04-14 12:48PM EDT240.0036.8533.5034.300.00-2480.00%
DG250117P002500002023-03-24 3:50PM EDT250.0049.2037.5039.200.00-8530.00%
DG250117P002600002023-03-27 3:45PM EDT260.0056.3045.0046.400.00-6610.00%
DG250117P002700002023-03-24 11:51AM EDT270.0067.3052.6054.400.00-4360.00%
DG250117P002800002023-03-17 10:35AM EDT280.0071.1065.4068.500.00-170.00%
DG250117P002900002023-03-08 3:22PM EDT290.0072.7076.7079.400.00-100.00%
DG250117P003000002023-05-25 11:31AM EDT300.0096.40132.40135.400.00-2027.86%
DG250117P003100002022-10-27 11:18AM EDT310.0067.7062.0063.800.00--00.00%
DG250117P003200002022-10-25 3:43PM EDT320.0075.6069.3072.200.00--130.00%
DG250117P003300002022-12-01 11:07AM EDT330.0098.3082.8086.200.00-30360.00%
DG250117P003400002022-12-13 10:52AM EDT340.0096.30105.40109.500.00-3010.00%