UK markets close in 53 minutes

Dollar General Corporation (DG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.78+1.09 (+0.81%)
As of 10:37AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG250117C000600002023-11-28 3:46PM EST60.0078.0078.2079.20+8.60+12.39%11261.79%
DG250117C000650002023-10-18 8:45AM EST65.0057.300.000.000.00-2270.00%
DG250117C000700002023-11-20 2:44PM EST70.0056.5067.8070.500.00-1654.15%
DG250117C000750002023-11-27 11:24AM EST75.0056.0565.3065.900.00-3855.77%
DG250117C000800002023-11-27 11:24AM EST80.0052.1060.9061.500.00-34353.31%
DG250117C000850002023-12-01 10:10AM EST85.0052.9556.7058.900.00-27054.03%
DG250117C000900002023-12-01 10:54AM EST90.0049.8052.7054.100.00-320751.18%
DG250117C000950002023-12-01 10:35AM EST95.0046.2049.2049.700.00-231050.21%
DG250117C001000002023-11-30 1:00PM EST100.0041.1645.3045.800.00-135848.46%
DG250117C001050002023-11-30 10:21AM EST105.0036.5041.8042.200.00-210347.23%
DG250117C001100002023-11-30 11:49AM EST110.0034.3037.4038.800.00-111146.19%
DG250117C001150002023-12-04 10:21AM EST115.0035.4834.9036.70+1.98+5.91%213747.59%
DG250117C001200002023-12-01 2:01PM EST120.0030.4030.8032.200.00-4172643.78%
DG250117C001250002023-12-01 11:50AM EST125.0027.9929.0029.80+0.99+3.67%152343.93%
DG250117C001300002023-12-04 9:43AM EST130.0025.8026.2026.70+0.80+3.20%11959942.47%
DG250117C001350002023-12-01 3:36PM EST135.0023.7023.5024.00+1.40+6.28%156441.51%
DG250117C001400002023-12-01 1:44PM EST140.0020.1021.2021.800.00-1040341.17%
DG250117C001450002023-12-01 3:52PM EST145.0018.0719.0019.800.00-237640.92%
DG250117C001500002023-12-04 9:54AM EST150.0017.2916.9017.30+1.89+12.27%233839.55%
DG250117C001550002023-11-30 2:24PM EST155.0014.7315.1015.40+1.83+14.19%224138.97%
DG250117C001600002023-12-04 10:13AM EST160.0013.3513.4013.80+0.65+5.12%1172238.67%
DG250117C001650002023-11-28 10:31AM EST165.009.0011.7012.300.00-2023738.31%
DG250117C001700002023-12-01 1:33PM EST170.009.9010.5010.900.00-415037.90%
DG250117C001750002023-12-01 1:15PM EST175.008.529.209.600.00-119937.45%
DG250117C001800002023-12-01 1:29PM EST180.007.608.108.500.00-61,65437.17%
DG250117C001850002023-12-01 12:59PM EST185.006.617.107.500.00-3321736.88%
DG250117C001900002023-12-01 11:51AM EST190.005.616.306.600.00-323636.59%
DG250117C001950002023-12-04 9:48AM EST195.005.545.505.80+2.24+67.88%124636.33%
DG250117C002000002023-12-01 3:57PM EST200.004.604.805.10+0.10+2.22%357936.12%
DG250117C002100002023-11-30 2:40PM EST210.003.803.704.00+0.67+21.41%466635.92%
DG250117C002200002023-12-01 10:10AM EST220.002.402.853.100.00-1046935.66%
DG250117C002300002023-11-16 12:10PM EST230.001.252.202.450.00-140035.62%
DG250117C002400002023-11-29 1:16PM EST240.001.321.751.900.00-215335.44%
DG250117C002500002023-12-01 10:11AM EST250.001.151.351.450.00-542235.17%
DG250117C002600002023-12-01 1:56PM EST260.001.061.101.200.00-1533035.47%
DG250117C002700002023-11-27 10:41AM EST270.000.750.851.250.00-13437.31%
DG250117C002800002023-11-06 12:46PM EST280.000.470.301.050.00-111037.56%
DG250117C002900002023-11-20 2:33PM EST290.000.350.200.950.00-120738.26%
DG250117C003000002023-11-03 1:52PM EST300.000.320.051.700.00-131644.01%
DG250117C003100002023-11-13 10:48AM EST310.000.300.200.650.00-716238.38%
DG250117C003200002023-11-28 10:46AM EST320.000.300.100.650.00-19939.54%
DG250117C003300002023-09-06 10:27AM EST330.000.200.050.450.00-111738.53%
DG250117C003400002023-11-30 3:32PM EST340.000.250.200.450.00-528239.55%
DG250117C003500002023-12-01 10:05AM EST350.000.300.100.300.00-213838.43%
DG250117C003600002023-02-23 11:07AM EST360.002.611.001.400.00-1349.50%
DG250117C003700002023-11-20 2:25PM EST370.000.150.000.200.00-91,87438.33%
DG250117C003800002023-11-30 11:56AM EST380.000.170.000.200.00-16539.16%
DG250117C003900002023-09-01 9:34AM EST390.000.160.050.200.00-18039.99%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG250117P000550002023-11-22 1:31PM EST55.001.150.500.900.00-54151.05%
DG250117P000600002023-11-22 1:31PM EST60.001.490.701.450.00-51951.71%
DG250117P000650002023-11-29 9:30AM EST65.001.751.051.800.00-137749.81%
DG250117P000700002023-12-01 10:59AM EST70.001.901.701.850.00-14845.84%
DG250117P000750002023-11-30 1:01PM EST75.002.602.152.300.00-157244.34%
DG250117P000800002023-11-24 10:43AM EST80.003.662.702.850.00-176443.02%
DG250117P000850002023-12-04 9:34AM EST85.003.493.303.50-0.01-0.29%1868441.77%
DG250117P000900002023-11-17 10:26AM EST90.006.804.104.300.00-12,29340.74%
DG250117P000950002023-11-30 1:42PM EST95.005.804.905.100.00-151839.36%
DG250117P001000002023-11-30 2:06PM EST100.006.135.906.10-0.78-11.29%13,01538.28%
DG250117P001050002023-12-01 1:01PM EST105.007.607.007.300.00-159337.38%
DG250117P001100002023-11-30 3:47PM EST110.009.708.208.600.00-587536.38%
DG250117P001150002023-12-01 3:56PM EST115.0010.309.8010.200.00-268035.70%
DG250117P001200002023-12-01 9:46AM EST120.0013.1811.3011.800.00-189034.67%
DG250117P001250002023-12-04 9:54AM EST125.0013.5013.3013.70-1.50-10.00%236633.90%
DG250117P001300002023-12-01 3:27PM EST130.0016.4015.3015.700.00-11,55432.97%
DG250117P001350002023-11-21 1:47PM EST135.0024.0317.5018.000.00-375732.25%
DG250117P001400002023-11-28 2:48PM EST140.0024.2220.0021.000.00-314932.41%
DG250117P001450002023-11-30 2:57PM EST145.0025.3022.4023.000.00-10228130.48%
DG250117P001500002023-12-01 11:44AM EST150.0027.2025.6026.300.00-268030.46%
DG250117P001550002023-11-30 2:57PM EST155.0031.7028.4029.000.00-6454429.04%
DG250117P001600002023-11-30 1:00PM EST160.0035.8130.7032.300.00-111528.31%
DG250117P001650002023-10-09 10:44AM EST165.0062.6846.6047.300.00-391648.60%
DG250117P001700002023-10-10 8:44AM EST170.0067.250.000.000.00-360.00%
DG250117P001750002023-11-14 11:53AM EST175.0054.5542.2043.300.00-1381126.00%
DG250117P001800002023-11-20 2:36PM EST180.0058.9046.4047.300.00-2025025.14%
DG250117P001850002023-11-28 2:25PM EST185.0058.6050.8051.800.00-13925.25%
DG250117P001900002023-12-01 3:27PM EST190.0058.0055.0055.700.00-5722.98%
DG250117P001950002023-11-03 9:47AM EST195.0076.1060.7061.800.00-1028.02%
DG250117P002000002023-11-27 2:26PM EST200.0073.6063.2064.900.00-1321.58%
DG250117P002100002023-12-01 12:34PM EST210.0076.5672.8075.600.00-25827.28%
DG250117P002200002023-12-01 9:46AM EST220.0089.3182.6085.000.00-19926.23%
DG250117P002300002023-10-11 2:14PM EST230.00125.60111.30112.800.00-15570.19%
DG250117P002400002023-09-14 8:42AM EST240.00120.70128.00129.800.00-1085.04%
DG250117P002500002023-09-11 8:40AM EST250.00122.30143.40146.400.00-1097.97%
DG250117P002600002023-09-07 8:37AM EST260.00132.60155.00157.300.00-20102.42%
DG250117P002700002023-08-23 10:08AM EST270.00111.70160.60163.300.00-1097.23%
DG250117P002800002023-09-06 8:45AM EST280.00151.40176.10178.500.00-20108.62%
DG250117P002900002023-03-08 2:22PM EST290.0072.7076.7079.400.00-100.00%
DG250117P003000002023-09-07 8:45AM EST300.00173.00194.90197.600.00-10110.59%
DG250117P003100002022-10-27 10:18AM EST310.0067.7062.0063.800.00--00.00%
DG250117P003200002023-09-06 8:42AM EST320.00191.40215.20218.300.00-10114.92%
DG250117P003300002022-12-01 10:07AM EST330.0098.3082.8086.200.00-30360.00%
DG250117P003400002022-12-13 9:52AM EST340.0096.30105.40109.500.00-3010.00%
DG250117P003600002023-09-05 1:07PM EST360.00230.50251.80256.400.00-20116.38%