Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117C00060000 | 2023-11-28 3:46PM EST | 60.00 | 78.00 | 78.20 | 79.20 | +8.60 | +12.39% | 1 | 12 | 61.79% |
| DG250117C00065000 | 2023-10-18 8:45AM EST | 65.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| DG250117C00070000 | 2023-11-20 2:44PM EST | 70.00 | 56.50 | 67.80 | 70.50 | 0.00 | - | 1 | 6 | 54.15% |
| DG250117C00075000 | 2023-11-27 11:24AM EST | 75.00 | 56.05 | 65.30 | 65.90 | 0.00 | - | 3 | 8 | 55.77% |
| DG250117C00080000 | 2023-11-27 11:24AM EST | 80.00 | 52.10 | 60.90 | 61.50 | 0.00 | - | 3 | 43 | 53.31% |
| DG250117C00085000 | 2023-12-01 10:10AM EST | 85.00 | 52.95 | 56.70 | 58.90 | 0.00 | - | 2 | 70 | 54.03% |
| DG250117C00090000 | 2023-12-01 10:54AM EST | 90.00 | 49.80 | 52.70 | 54.10 | 0.00 | - | 3 | 207 | 51.18% |
| DG250117C00095000 | 2023-12-01 10:35AM EST | 95.00 | 46.20 | 49.20 | 49.70 | 0.00 | - | 2 | 310 | 50.21% |
| DG250117C00100000 | 2023-11-30 1:00PM EST | 100.00 | 41.16 | 45.30 | 45.80 | 0.00 | - | 1 | 358 | 48.46% |
| DG250117C00105000 | 2023-11-30 10:21AM EST | 105.00 | 36.50 | 41.80 | 42.20 | 0.00 | - | 2 | 103 | 47.23% |
| DG250117C00110000 | 2023-11-30 11:49AM EST | 110.00 | 34.30 | 37.40 | 38.80 | 0.00 | - | 1 | 111 | 46.19% |
| DG250117C00115000 | 2023-12-04 10:21AM EST | 115.00 | 35.48 | 34.90 | 36.70 | +1.98 | +5.91% | 2 | 137 | 47.59% |
| DG250117C00120000 | 2023-12-01 2:01PM EST | 120.00 | 30.40 | 30.80 | 32.20 | 0.00 | - | 41 | 726 | 43.78% |
| DG250117C00125000 | 2023-12-01 11:50AM EST | 125.00 | 27.99 | 29.00 | 29.80 | +0.99 | +3.67% | 1 | 523 | 43.93% |
| DG250117C00130000 | 2023-12-04 9:43AM EST | 130.00 | 25.80 | 26.20 | 26.70 | +0.80 | +3.20% | 119 | 599 | 42.47% |
| DG250117C00135000 | 2023-12-01 3:36PM EST | 135.00 | 23.70 | 23.50 | 24.00 | +1.40 | +6.28% | 1 | 564 | 41.51% |
| DG250117C00140000 | 2023-12-01 1:44PM EST | 140.00 | 20.10 | 21.20 | 21.80 | 0.00 | - | 10 | 403 | 41.17% |
| DG250117C00145000 | 2023-12-01 3:52PM EST | 145.00 | 18.07 | 19.00 | 19.80 | 0.00 | - | 2 | 376 | 40.92% |
| DG250117C00150000 | 2023-12-04 9:54AM EST | 150.00 | 17.29 | 16.90 | 17.30 | +1.89 | +12.27% | 2 | 338 | 39.55% |
| DG250117C00155000 | 2023-11-30 2:24PM EST | 155.00 | 14.73 | 15.10 | 15.40 | +1.83 | +14.19% | 2 | 241 | 38.97% |
| DG250117C00160000 | 2023-12-04 10:13AM EST | 160.00 | 13.35 | 13.40 | 13.80 | +0.65 | +5.12% | 11 | 722 | 38.67% |
| DG250117C00165000 | 2023-11-28 10:31AM EST | 165.00 | 9.00 | 11.70 | 12.30 | 0.00 | - | 20 | 237 | 38.31% |
| DG250117C00170000 | 2023-12-01 1:33PM EST | 170.00 | 9.90 | 10.50 | 10.90 | 0.00 | - | 4 | 150 | 37.90% |
| DG250117C00175000 | 2023-12-01 1:15PM EST | 175.00 | 8.52 | 9.20 | 9.60 | 0.00 | - | 1 | 199 | 37.45% |
| DG250117C00180000 | 2023-12-01 1:29PM EST | 180.00 | 7.60 | 8.10 | 8.50 | 0.00 | - | 6 | 1,654 | 37.17% |
| DG250117C00185000 | 2023-12-01 12:59PM EST | 185.00 | 6.61 | 7.10 | 7.50 | 0.00 | - | 33 | 217 | 36.88% |
| DG250117C00190000 | 2023-12-01 11:51AM EST | 190.00 | 5.61 | 6.30 | 6.60 | 0.00 | - | 3 | 236 | 36.59% |
| DG250117C00195000 | 2023-12-04 9:48AM EST | 195.00 | 5.54 | 5.50 | 5.80 | +2.24 | +67.88% | 1 | 246 | 36.33% |
| DG250117C00200000 | 2023-12-01 3:57PM EST | 200.00 | 4.60 | 4.80 | 5.10 | +0.10 | +2.22% | 3 | 579 | 36.12% |
| DG250117C00210000 | 2023-11-30 2:40PM EST | 210.00 | 3.80 | 3.70 | 4.00 | +0.67 | +21.41% | 4 | 666 | 35.92% |
| DG250117C00220000 | 2023-12-01 10:10AM EST | 220.00 | 2.40 | 2.85 | 3.10 | 0.00 | - | 10 | 469 | 35.66% |
| DG250117C00230000 | 2023-11-16 12:10PM EST | 230.00 | 1.25 | 2.20 | 2.45 | 0.00 | - | 1 | 400 | 35.62% |
| DG250117C00240000 | 2023-11-29 1:16PM EST | 240.00 | 1.32 | 1.75 | 1.90 | 0.00 | - | 2 | 153 | 35.44% |
| DG250117C00250000 | 2023-12-01 10:11AM EST | 250.00 | 1.15 | 1.35 | 1.45 | 0.00 | - | 5 | 422 | 35.17% |
| DG250117C00260000 | 2023-12-01 1:56PM EST | 260.00 | 1.06 | 1.10 | 1.20 | 0.00 | - | 15 | 330 | 35.47% |
| DG250117C00270000 | 2023-11-27 10:41AM EST | 270.00 | 0.75 | 0.85 | 1.25 | 0.00 | - | 1 | 34 | 37.31% |
| DG250117C00280000 | 2023-11-06 12:46PM EST | 280.00 | 0.47 | 0.30 | 1.05 | 0.00 | - | 1 | 110 | 37.56% |
| DG250117C00290000 | 2023-11-20 2:33PM EST | 290.00 | 0.35 | 0.20 | 0.95 | 0.00 | - | 1 | 207 | 38.26% |
| DG250117C00300000 | 2023-11-03 1:52PM EST | 300.00 | 0.32 | 0.05 | 1.70 | 0.00 | - | 1 | 316 | 44.01% |
| DG250117C00310000 | 2023-11-13 10:48AM EST | 310.00 | 0.30 | 0.20 | 0.65 | 0.00 | - | 7 | 162 | 38.38% |
| DG250117C00320000 | 2023-11-28 10:46AM EST | 320.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 1 | 99 | 39.54% |
| DG250117C00330000 | 2023-09-06 10:27AM EST | 330.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 117 | 38.53% |
| DG250117C00340000 | 2023-11-30 3:32PM EST | 340.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 5 | 282 | 39.55% |
| DG250117C00350000 | 2023-12-01 10:05AM EST | 350.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 138 | 38.43% |
| DG250117C00360000 | 2023-02-23 11:07AM EST | 360.00 | 2.61 | 1.00 | 1.40 | 0.00 | - | 1 | 3 | 49.50% |
| DG250117C00370000 | 2023-11-20 2:25PM EST | 370.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 9 | 1,874 | 38.33% |
| DG250117C00380000 | 2023-11-30 11:56AM EST | 380.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 39.16% |
| DG250117C00390000 | 2023-09-01 9:34AM EST | 390.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 80 | 39.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117P00055000 | 2023-11-22 1:31PM EST | 55.00 | 1.15 | 0.50 | 0.90 | 0.00 | - | 5 | 41 | 51.05% |
| DG250117P00060000 | 2023-11-22 1:31PM EST | 60.00 | 1.49 | 0.70 | 1.45 | 0.00 | - | 5 | 19 | 51.71% |
| DG250117P00065000 | 2023-11-29 9:30AM EST | 65.00 | 1.75 | 1.05 | 1.80 | 0.00 | - | 1 | 377 | 49.81% |
| DG250117P00070000 | 2023-12-01 10:59AM EST | 70.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 1 | 48 | 45.84% |
| DG250117P00075000 | 2023-11-30 1:01PM EST | 75.00 | 2.60 | 2.15 | 2.30 | 0.00 | - | 1 | 572 | 44.34% |
| DG250117P00080000 | 2023-11-24 10:43AM EST | 80.00 | 3.66 | 2.70 | 2.85 | 0.00 | - | 1 | 764 | 43.02% |
| DG250117P00085000 | 2023-12-04 9:34AM EST | 85.00 | 3.49 | 3.30 | 3.50 | -0.01 | -0.29% | 18 | 684 | 41.77% |
| DG250117P00090000 | 2023-11-17 10:26AM EST | 90.00 | 6.80 | 4.10 | 4.30 | 0.00 | - | 1 | 2,293 | 40.74% |
| DG250117P00095000 | 2023-11-30 1:42PM EST | 95.00 | 5.80 | 4.90 | 5.10 | 0.00 | - | 1 | 518 | 39.36% |
| DG250117P00100000 | 2023-11-30 2:06PM EST | 100.00 | 6.13 | 5.90 | 6.10 | -0.78 | -11.29% | 1 | 3,015 | 38.28% |
| DG250117P00105000 | 2023-12-01 1:01PM EST | 105.00 | 7.60 | 7.00 | 7.30 | 0.00 | - | 1 | 593 | 37.38% |
| DG250117P00110000 | 2023-11-30 3:47PM EST | 110.00 | 9.70 | 8.20 | 8.60 | 0.00 | - | 5 | 875 | 36.38% |
| DG250117P00115000 | 2023-12-01 3:56PM EST | 115.00 | 10.30 | 9.80 | 10.20 | 0.00 | - | 2 | 680 | 35.70% |
| DG250117P00120000 | 2023-12-01 9:46AM EST | 120.00 | 13.18 | 11.30 | 11.80 | 0.00 | - | 1 | 890 | 34.67% |
| DG250117P00125000 | 2023-12-04 9:54AM EST | 125.00 | 13.50 | 13.30 | 13.70 | -1.50 | -10.00% | 2 | 366 | 33.90% |
| DG250117P00130000 | 2023-12-01 3:27PM EST | 130.00 | 16.40 | 15.30 | 15.70 | 0.00 | - | 1 | 1,554 | 32.97% |
| DG250117P00135000 | 2023-11-21 1:47PM EST | 135.00 | 24.03 | 17.50 | 18.00 | 0.00 | - | 3 | 757 | 32.25% |
| DG250117P00140000 | 2023-11-28 2:48PM EST | 140.00 | 24.22 | 20.00 | 21.00 | 0.00 | - | 3 | 149 | 32.41% |
| DG250117P00145000 | 2023-11-30 2:57PM EST | 145.00 | 25.30 | 22.40 | 23.00 | 0.00 | - | 102 | 281 | 30.48% |
| DG250117P00150000 | 2023-12-01 11:44AM EST | 150.00 | 27.20 | 25.60 | 26.30 | 0.00 | - | 2 | 680 | 30.46% |
| DG250117P00155000 | 2023-11-30 2:57PM EST | 155.00 | 31.70 | 28.40 | 29.00 | 0.00 | - | 64 | 544 | 29.04% |
| DG250117P00160000 | 2023-11-30 1:00PM EST | 160.00 | 35.81 | 30.70 | 32.30 | 0.00 | - | 1 | 115 | 28.31% |
| DG250117P00165000 | 2023-10-09 10:44AM EST | 165.00 | 62.68 | 46.60 | 47.30 | 0.00 | - | 39 | 16 | 48.60% |
| DG250117P00170000 | 2023-10-10 8:44AM EST | 170.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| DG250117P00175000 | 2023-11-14 11:53AM EST | 175.00 | 54.55 | 42.20 | 43.30 | 0.00 | - | 138 | 11 | 26.00% |
| DG250117P00180000 | 2023-11-20 2:36PM EST | 180.00 | 58.90 | 46.40 | 47.30 | 0.00 | - | 20 | 250 | 25.14% |
| DG250117P00185000 | 2023-11-28 2:25PM EST | 185.00 | 58.60 | 50.80 | 51.80 | 0.00 | - | 13 | 9 | 25.25% |
| DG250117P00190000 | 2023-12-01 3:27PM EST | 190.00 | 58.00 | 55.00 | 55.70 | 0.00 | - | 5 | 7 | 22.98% |
| DG250117P00195000 | 2023-11-03 9:47AM EST | 195.00 | 76.10 | 60.70 | 61.80 | 0.00 | - | 1 | 0 | 28.02% |
| DG250117P00200000 | 2023-11-27 2:26PM EST | 200.00 | 73.60 | 63.20 | 64.90 | 0.00 | - | 1 | 3 | 21.58% |
| DG250117P00210000 | 2023-12-01 12:34PM EST | 210.00 | 76.56 | 72.80 | 75.60 | 0.00 | - | 2 | 58 | 27.28% |
| DG250117P00220000 | 2023-12-01 9:46AM EST | 220.00 | 89.31 | 82.60 | 85.00 | 0.00 | - | 1 | 99 | 26.23% |
| DG250117P00230000 | 2023-10-11 2:14PM EST | 230.00 | 125.60 | 111.30 | 112.80 | 0.00 | - | 15 | 5 | 70.19% |
| DG250117P00240000 | 2023-09-14 8:42AM EST | 240.00 | 120.70 | 128.00 | 129.80 | 0.00 | - | 1 | 0 | 85.04% |
| DG250117P00250000 | 2023-09-11 8:40AM EST | 250.00 | 122.30 | 143.40 | 146.40 | 0.00 | - | 1 | 0 | 97.97% |
| DG250117P00260000 | 2023-09-07 8:37AM EST | 260.00 | 132.60 | 155.00 | 157.30 | 0.00 | - | 2 | 0 | 102.42% |
| DG250117P00270000 | 2023-08-23 10:08AM EST | 270.00 | 111.70 | 160.60 | 163.30 | 0.00 | - | 1 | 0 | 97.23% |
| DG250117P00280000 | 2023-09-06 8:45AM EST | 280.00 | 151.40 | 176.10 | 178.50 | 0.00 | - | 2 | 0 | 108.62% |
| DG250117P00290000 | 2023-03-08 2:22PM EST | 290.00 | 72.70 | 76.70 | 79.40 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00300000 | 2023-09-07 8:45AM EST | 300.00 | 173.00 | 194.90 | 197.60 | 0.00 | - | 1 | 0 | 110.59% |
| DG250117P00310000 | 2022-10-27 10:18AM EST | 310.00 | 67.70 | 62.00 | 63.80 | 0.00 | - | - | 0 | 0.00% |
| DG250117P00320000 | 2023-09-06 8:42AM EST | 320.00 | 191.40 | 215.20 | 218.30 | 0.00 | - | 1 | 0 | 114.92% |
| DG250117P00330000 | 2022-12-01 10:07AM EST | 330.00 | 98.30 | 82.80 | 86.20 | 0.00 | - | 30 | 36 | 0.00% |
| DG250117P00340000 | 2022-12-13 9:52AM EST | 340.00 | 96.30 | 105.40 | 109.50 | 0.00 | - | 30 | 1 | 0.00% |
| DG250117P00360000 | 2023-09-05 1:07PM EST | 360.00 | 230.50 | 251.80 | 256.40 | 0.00 | - | 2 | 0 | 116.38% |
© 2023 Yahoo. All rights reserved.