DG - Dollar General Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117C00105000 | 2023-06-02 12:01PM EDT | 105.00 | 68.00 | 68.50 | 70.30 | +3.22 | +4.97% | 1 | 2 | 45.55% |
| DG250117C00115000 | 2023-05-24 10:26AM EDT | 115.00 | 100.30 | 60.40 | 62.40 | 0.00 | - | 2 | 7 | 43.22% |
| DG250117C00120000 | 2023-06-02 11:44AM EDT | 120.00 | 57.00 | 56.90 | 58.60 | +2.80 | +5.17% | 8 | 30 | 42.16% |
| DG250117C00130000 | 2023-06-02 11:21AM EDT | 130.00 | 51.00 | 49.00 | 51.20 | +2.93 | +6.10% | 1 | 7 | 40.04% |
| DG250117C00140000 | 2023-06-01 3:57PM EDT | 140.00 | 40.10 | 42.30 | 43.60 | 0.00 | - | 3 | 4 | 37.22% |
| DG250117C00150000 | 2023-06-02 1:41PM EDT | 150.00 | 35.80 | 34.90 | 37.00 | -0.20 | -0.56% | 11 | 24 | 35.38% |
| DG250117C00160000 | 2023-06-02 2:39PM EDT | 160.00 | 30.10 | 29.50 | 31.60 | +1.90 | +6.74% | 40 | 66 | 34.53% |
| DG250117C00180000 | 2023-06-02 3:56PM EDT | 180.00 | 20.70 | 19.70 | 21.90 | +0.27 | +1.32% | 246 | 70 | 32.36% |
| DG250117C00185000 | 2023-06-02 12:02PM EDT | 185.00 | 17.60 | 17.80 | 18.60 | +1.60 | +10.00% | 22 | 13 | 30.42% |
| DG250117C00190000 | 2023-06-02 10:38AM EDT | 190.00 | 15.50 | 15.00 | 16.90 | +0.50 | +3.33% | 8 | 43 | 30.22% |
| DG250117C00195000 | 2023-06-02 11:32AM EDT | 195.00 | 14.50 | 14.20 | 15.00 | +1.90 | +15.08% | 20 | 64 | 29.63% |
| DG250117C00200000 | 2023-06-02 3:13PM EDT | 200.00 | 13.20 | 12.50 | 13.40 | +0.40 | +3.12% | 34 | 202 | 29.25% |
| DG250117C00210000 | 2023-06-02 2:42PM EDT | 210.00 | 9.45 | 9.70 | 10.70 | +0.25 | +2.72% | 17 | 108 | 28.69% |
| DG250117C00220000 | 2023-06-02 3:21PM EDT | 220.00 | 7.50 | 7.20 | 8.10 | +1.00 | +15.38% | 7 | 75 | 27.66% |
| DG250117C00230000 | 2023-06-01 11:52AM EDT | 230.00 | 4.93 | 4.70 | 6.40 | 0.00 | - | 4 | 111 | 27.36% |
| DG250117C00240000 | 2023-06-02 12:00PM EDT | 240.00 | 4.20 | 3.90 | 4.90 | -0.30 | -6.67% | 1 | 111 | 26.86% |
| DG250117C00250000 | 2023-06-02 2:42PM EDT | 250.00 | 3.20 | 3.10 | 3.60 | +0.10 | +3.23% | 14 | 96 | 26.17% |
| DG250117C00260000 | 2023-06-02 3:26PM EDT | 260.00 | 2.60 | 2.20 | 2.60 | +0.20 | +8.33% | 5 | 225 | 25.54% |
| DG250117C00270000 | 2023-06-01 2:41PM EDT | 270.00 | 1.85 | 1.70 | 1.95 | -0.05 | -2.63% | 1 | 6 | 25.26% |
| DG250117C00280000 | 2023-06-01 3:20PM EDT | 280.00 | 1.43 | 1.30 | 1.50 | 0.00 | - | 4 | 13 | 25.17% |
| DG250117C00290000 | 2023-06-02 1:34PM EDT | 290.00 | 1.10 | 0.95 | 1.15 | +0.02 | +1.85% | 1 | 198 | 25.08% |
| DG250117C00300000 | 2023-06-02 1:32PM EDT | 300.00 | 0.85 | 0.80 | 1.00 | +0.30 | +54.55% | 2 | 83 | 25.57% |
| DG250117C00310000 | 2023-06-01 1:31PM EDT | 310.00 | 0.63 | 0.50 | 0.95 | 0.00 | - | 5 | 146 | 26.42% |
| DG250117C00320000 | 2023-06-01 3:59PM EDT | 320.00 | 0.48 | 0.40 | 0.70 | 0.00 | - | 6 | 66 | 26.10% |
| DG250117C00330000 | 2023-06-01 10:18AM EDT | 330.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 5 | 100 | 26.75% |
| DG250117C00340000 | 2023-06-02 11:12AM EDT | 340.00 | 0.45 | 0.30 | 0.55 | +0.05 | +12.50% | 7 | 61 | 26.97% |
| DG250117C00350000 | 2023-06-01 3:59PM EDT | 350.00 | 0.33 | 0.15 | 0.45 | 0.00 | - | 6 | 24 | 27.04% |
| DG250117C00360000 | 2023-02-23 12:07PM EDT | 360.00 | 2.61 | 1.00 | 1.40 | 0.00 | - | 1 | 3 | 33.36% |
| DG250117C00370000 | 2023-06-02 12:29PM EDT | 370.00 | 0.30 | 0.05 | 0.40 | -0.60 | -66.67% | 2 | 59 | 28.20% |
| DG250117C00380000 | 2023-06-01 3:52PM EDT | 380.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 33 | 28.96% |
| DG250117C00390000 | 2023-05-25 9:32AM EDT | 390.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 5 | 49 | 29.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117P00105000 | 2023-06-02 9:33AM EDT | 105.00 | 4.50 | 3.70 | 4.10 | +0.10 | +2.27% | 50 | 16 | 33.72% |
| DG250117P00110000 | 2023-06-01 9:47AM EDT | 110.00 | 4.30 | 3.50 | 4.70 | 0.00 | - | 2 | 27 | 32.61% |
| DG250117P00115000 | 2023-06-01 10:40AM EDT | 115.00 | 5.75 | 4.70 | 5.50 | 0.00 | - | 261 | 204 | 31.82% |
| DG250117P00120000 | 2023-06-01 10:48AM EDT | 120.00 | 6.60 | 5.40 | 6.10 | 0.00 | - | 6 | 119 | 30.46% |
| DG250117P00125000 | 2023-06-01 1:31PM EDT | 125.00 | 7.80 | 6.20 | 7.10 | 0.00 | - | 2 | 3 | 29.75% |
| DG250117P00130000 | 2023-06-01 3:38PM EDT | 130.00 | 9.20 | 7.10 | 8.20 | 0.00 | - | 14 | 16 | 29.03% |
| DG250117P00135000 | 2023-06-01 11:32AM EDT | 135.00 | 10.60 | 8.30 | 9.20 | 0.00 | - | 1 | 11 | 27.96% |
| DG250117P00140000 | 2023-06-02 2:42PM EDT | 140.00 | 10.15 | 9.60 | 10.30 | +0.15 | +1.50% | 1 | 12 | 26.91% |
| DG250117P00150000 | 2023-06-02 9:53AM EDT | 150.00 | 13.46 | 12.20 | 13.20 | -2.04 | -13.16% | 1 | 110 | 25.32% |
| DG250117P00155000 | 2023-06-01 9:53AM EDT | 155.00 | 14.00 | 13.40 | 14.90 | 0.00 | - | 1 | 7 | 24.56% |
| DG250117P00160000 | 2023-06-01 3:17PM EDT | 160.00 | 19.35 | 15.20 | 16.70 | +1.46 | +8.16% | 1 | 29 | 23.74% |
| DG250117P00165000 | 2023-06-02 12:18PM EDT | 165.00 | 19.01 | 17.60 | 19.00 | -1.99 | -9.48% | 5 | 23 | 23.31% |
| DG250117P00170000 | 2023-06-02 12:14PM EDT | 170.00 | 21.40 | 19.80 | 21.40 | -0.75 | -3.39% | 8 | 270 | 22.78% |
| DG250117P00175000 | 2023-06-02 12:15PM EDT | 175.00 | 23.60 | 21.80 | 23.20 | -2.12 | -8.24% | 28 | 29 | 21.31% |
| DG250117P00180000 | 2023-06-02 3:35PM EDT | 180.00 | 25.50 | 24.70 | 26.20 | -1.99 | -7.24% | 156 | 105 | 21.03% |
| DG250117P00185000 | 2023-06-01 11:13AM EDT | 185.00 | 32.10 | 27.60 | 28.90 | 0.00 | - | 6 | 27 | 20.13% |
| DG250117P00190000 | 2023-06-02 12:01PM EDT | 190.00 | 32.30 | 30.60 | 31.90 | -2.60 | -7.45% | 5 | 55 | 19.33% |
| DG250117P00195000 | 2023-06-02 10:25AM EDT | 195.00 | 36.10 | 33.80 | 34.60 | -0.17 | -0.47% | 4 | 45 | 17.78% |
| DG250117P00200000 | 2023-06-02 11:47AM EDT | 200.00 | 39.01 | 37.40 | 39.00 | -1.83 | -4.48% | 3 | 213 | 18.31% |
| DG250117P00210000 | 2023-06-02 3:12PM EDT | 210.00 | 45.70 | 45.40 | 46.00 | +2.00 | +4.58% | 2 | 302 | 15.55% |
| DG250117P00220000 | 2023-06-02 12:14PM EDT | 220.00 | 56.00 | 54.20 | 54.50 | +33.20 | +145.61% | 2 | 105 | 13.28% |
| DG250117P00230000 | 2023-04-14 12:48PM EDT | 230.00 | 31.15 | 28.20 | 29.10 | 0.00 | - | 2 | 7 | 0.00% |
| DG250117P00240000 | 2023-04-14 12:48PM EDT | 240.00 | 36.85 | 33.50 | 34.30 | 0.00 | - | 2 | 48 | 0.00% |
| DG250117P00250000 | 2023-03-24 3:50PM EDT | 250.00 | 49.20 | 37.50 | 39.20 | 0.00 | - | 8 | 53 | 0.00% |
| DG250117P00260000 | 2023-03-27 3:45PM EDT | 260.00 | 56.30 | 45.00 | 46.40 | 0.00 | - | 6 | 61 | 0.00% |
| DG250117P00270000 | 2023-03-24 11:51AM EDT | 270.00 | 67.30 | 52.60 | 54.40 | 0.00 | - | 4 | 36 | 0.00% |
| DG250117P00280000 | 2023-03-17 10:35AM EDT | 280.00 | 71.10 | 65.40 | 68.50 | 0.00 | - | 1 | 7 | 0.00% |
| DG250117P00290000 | 2023-03-08 3:22PM EDT | 290.00 | 72.70 | 76.70 | 79.40 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00300000 | 2023-05-25 11:31AM EDT | 300.00 | 96.40 | 132.40 | 135.40 | 0.00 | - | 2 | 0 | 27.86% |
| DG250117P00310000 | 2022-10-27 11:18AM EDT | 310.00 | 67.70 | 62.00 | 63.80 | 0.00 | - | - | 0 | 0.00% |
| DG250117P00320000 | 2022-10-25 3:43PM EDT | 320.00 | 75.60 | 69.30 | 72.20 | 0.00 | - | - | 13 | 0.00% |
| DG250117P00330000 | 2022-12-01 11:07AM EDT | 330.00 | 98.30 | 82.80 | 86.20 | 0.00 | - | 30 | 36 | 0.00% |
| DG250117P00340000 | 2022-12-13 10:52AM EDT | 340.00 | 96.30 | 105.40 | 109.50 | 0.00 | - | 30 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.