Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117C00055000 | 2024-01-16 3:02PM EDT | 55.00 | 83.35 | 79.20 | 83.20 | 0.00 | - | 1 | 13 | 0.00% |
| DG250117C00060000 | 2024-04-04 3:15PM EDT | 60.00 | 100.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DG250117C00065000 | 2024-01-09 2:43PM EDT | 65.00 | 73.95 | 71.35 | 75.00 | 0.00 | - | 1 | 28 | 0.00% |
| DG250117C00070000 | 2024-03-13 12:28PM EDT | 70.00 | 87.95 | 78.15 | 81.05 | 0.00 | - | 1 | 12 | 88.12% |
| DG250117C00075000 | 2023-12-05 2:43PM EDT | 75.00 | 64.00 | 64.50 | 67.45 | 0.00 | - | 1 | 9 | 0.00% |
| DG250117C00080000 | 2024-03-14 10:41AM EDT | 80.00 | 73.50 | 68.50 | 73.00 | 0.00 | - | 5 | 86 | 79.93% |
| DG250117C00085000 | 2024-04-05 12:23PM EDT | 85.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| DG250117C00090000 | 2024-03-15 12:18PM EDT | 90.00 | 65.57 | 59.70 | 63.55 | 0.00 | - | 1 | 234 | 71.11% |
| DG250117C00095000 | 2024-03-13 9:32AM EDT | 95.00 | 67.04 | 60.50 | 64.40 | 0.00 | - | 2 | 311 | 84.23% |
| DG250117C00100000 | 2024-04-19 12:11PM EDT | 100.00 | 50.59 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| DG250117C00105000 | 2024-03-11 1:24PM EDT | 105.00 | 60.00 | 54.00 | 56.55 | 0.00 | - | 2 | 104 | 79.61% |
| DG250117C00110000 | 2024-03-13 3:50PM EDT | 110.00 | 54.46 | 43.75 | 44.95 | 0.00 | - | 1 | 111 | 57.37% |
| DG250117C00115000 | 2024-04-15 12:51PM EDT | 115.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| DG250117C00120000 | 2024-04-01 10:08AM EDT | 120.00 | 45.58 | 0.00 | 0.00 | 0.00 | - | 5 | 728 | 0.00% |
| DG250117C00125000 | 2024-03-14 3:51PM EDT | 125.00 | 34.10 | 32.80 | 33.85 | 0.00 | - | 8 | 536 | 51.23% |
| DG250117C00130000 | 2024-04-15 12:08PM EDT | 130.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 0.00% |
| DG250117C00135000 | 2024-04-04 9:51AM EDT | 135.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 0.00% |
| DG250117C00140000 | 2024-04-12 2:12PM EDT | 140.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 0.00% |
| DG250117C00145000 | 2024-04-19 2:44PM EDT | 145.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.39% |
| DG250117C00150000 | 2024-04-22 2:38PM EDT | 150.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 31 | 338 | 1.56% |
| DG250117C00155000 | 2024-04-12 2:58PM EDT | 155.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 45 | 1,241 | 1.56% |
| DG250117C00160000 | 2024-04-22 12:35PM EDT | 160.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 16 | 766 | 3.13% |
| DG250117C00165000 | 2024-04-19 3:23PM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 3.13% |
| DG250117C00170000 | 2024-04-16 11:03AM EDT | 170.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 3.13% |
| DG250117C00175000 | 2024-04-18 11:29AM EDT | 175.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,322 | 6.25% |
| DG250117C00180000 | 2024-04-22 3:45PM EDT | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,801 | 6.25% |
| DG250117C00185000 | 2024-04-18 10:06AM EDT | 185.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 6.25% |
| DG250117C00190000 | 2024-04-12 2:52PM EDT | 190.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,802 | 6.25% |
| DG250117C00195000 | 2024-04-16 10:03AM EDT | 195.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 6.25% |
| DG250117C00200000 | 2024-04-22 2:42PM EDT | 200.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 8 | 1,516 | 6.25% |
| DG250117C00210000 | 2024-04-22 3:42PM EDT | 210.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 658 | 12.50% |
| DG250117C00220000 | 2024-04-16 12:05PM EDT | 220.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 12.50% |
| DG250117C00230000 | 2024-04-16 3:01PM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 12.50% |
| DG250117C00240000 | 2024-03-28 3:47PM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 12.50% |
| DG250117C00250000 | 2024-04-17 11:36AM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 12.50% |
| DG250117C00260000 | 2024-04-18 1:14PM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 12.50% |
| DG250117C00270000 | 2024-03-28 2:25PM EDT | 270.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| DG250117C00280000 | 2024-04-18 10:26AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| DG250117C00290000 | 2024-03-13 3:39PM EDT | 290.00 | 0.79 | 0.16 | 0.60 | 0.00 | - | 2 | 205 | 41.11% |
| DG250117C00300000 | 2024-04-05 11:06AM EDT | 300.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 12.50% |
| DG250117C00310000 | 2024-03-07 10:32AM EDT | 310.00 | 0.51 | 0.15 | 1.58 | 0.00 | - | 1 | 160 | 52.12% |
| DG250117C00320000 | 2024-04-17 9:33AM EDT | 320.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 25.00% |
| DG250117C00330000 | 2024-02-16 10:32AM EDT | 330.00 | 0.20 | 0.08 | 0.21 | 0.00 | - | 1 | 118 | 40.72% |
| DG250117C00340000 | 2024-04-01 3:57PM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 372 | 25.00% |
| DG250117C00350000 | 2024-03-28 11:58AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| DG250117C00360000 | 2024-03-20 11:05AM EDT | 360.00 | 0.10 | 0.02 | 0.28 | 0.00 | - | 2 | 5 | 45.80% |
| DG250117C00370000 | 2024-03-20 11:06AM EDT | 370.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 10 | 690 | 45.51% |
| DG250117C00380000 | 2024-03-25 12:56PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 25.00% |
| DG250117C00390000 | 2024-04-09 10:13AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117P00055000 | 2024-04-18 10:10AM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 395 | 25.00% |
| DG250117P00060000 | 2024-04-18 10:09AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| DG250117P00065000 | 2024-04-17 10:47AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 25.00% |
| DG250117P00070000 | 2024-04-22 2:54PM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| DG250117P00075000 | 2024-04-17 3:42PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 579 | 12.50% |
| DG250117P00080000 | 2024-04-11 1:56PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 56 | 841 | 12.50% |
| DG250117P00085000 | 2024-04-12 3:50PM EDT | 85.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 12.50% |
| DG250117P00090000 | 2024-04-04 11:26AM EDT | 90.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2,398 | 12.50% |
| DG250117P00095000 | 2024-04-04 3:30PM EDT | 95.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 620 | 12.50% |
| DG250117P00100000 | 2024-04-18 9:48AM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,274 | 6.25% |
| DG250117P00105000 | 2024-03-14 9:32AM EDT | 105.00 | 2.70 | 2.74 | 2.96 | 0.00 | - | 100 | 499 | 35.17% |
| DG250117P00110000 | 2024-04-22 3:00PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,938 | 6.25% |
| DG250117P00115000 | 2024-04-12 10:21AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 105 | 898 | 6.25% |
| DG250117P00120000 | 2024-04-22 9:57AM EDT | 120.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,175 | 3.13% |
| DG250117P00125000 | 2024-04-19 3:50PM EDT | 125.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 3.13% |
| DG250117P00130000 | 2024-04-22 10:57AM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 2,397 | 3.13% |
| DG250117P00135000 | 2024-04-15 10:32AM EDT | 135.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 10 | 1,022 | 1.56% |
| DG250117P00140000 | 2024-04-22 10:54AM EDT | 140.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.78% |
| DG250117P00145000 | 2024-04-22 10:57AM EDT | 145.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 507 | 0.00% |
| DG250117P00150000 | 2024-04-18 10:07AM EDT | 150.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 1 | 851 | 0.00% |
| DG250117P00155000 | 2024-04-15 2:54PM EDT | 155.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 0.00% |
| DG250117P00160000 | 2024-04-19 11:39AM EDT | 160.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 19 | 329 | 0.00% |
| DG250117P00165000 | 2024-04-15 1:54PM EDT | 165.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| DG250117P00170000 | 2024-03-14 11:24AM EDT | 170.00 | 27.50 | 27.55 | 30.25 | 0.00 | - | 3 | 22 | 22.74% |
| DG250117P00175000 | 2024-04-10 11:09AM EDT | 175.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 0.00% |
| DG250117P00180000 | 2024-03-14 9:31AM EDT | 180.00 | 25.13 | 34.25 | 37.10 | 0.00 | - | 1 | 250 | 0.00% |
| DG250117P00185000 | 2023-12-19 2:03PM EDT | 185.00 | 57.00 | 49.45 | 51.05 | 0.00 | - | 1 | 9 | 43.91% |
| DG250117P00190000 | 2024-03-05 3:20PM EDT | 190.00 | 41.10 | 34.35 | 36.20 | 0.00 | - | 6 | 10 | 0.00% |
| DG250117P00195000 | 2023-12-05 4:06PM EDT | 195.00 | 62.70 | 58.55 | 60.30 | 0.00 | - | 1 | 0 | 46.31% |
| DG250117P00200000 | 2024-04-05 1:28PM EDT | 200.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| DG250117P00210000 | 2024-04-17 2:30PM EDT | 210.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 182 | 50 | 0.00% |
| DG250117P00220000 | 2024-04-17 2:56PM EDT | 220.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 380 | 98 | 0.00% |
| DG250117P00230000 | 2024-04-17 2:58PM EDT | 230.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | 19 | 5 | 0.00% |
| DG250117P00240000 | 2024-02-14 4:57PM EDT | 240.00 | 108.04 | 85.50 | 90.50 | 0.00 | - | 4 | 0 | 0.00% |
| DG250117P00250000 | 2023-09-11 9:40AM EDT | 250.00 | 122.30 | 143.40 | 146.40 | 0.00 | - | 1 | 0 | 128.31% |
| DG250117P00260000 | 2023-09-07 9:37AM EDT | 260.00 | 132.60 | 155.00 | 157.30 | 0.00 | - | 2 | 0 | 133.74% |
| DG250117P00270000 | 2023-08-23 11:08AM EDT | 270.00 | 111.70 | 160.60 | 163.30 | 0.00 | - | 1 | 0 | 127.89% |
| DG250117P00280000 | 2023-09-06 9:45AM EDT | 280.00 | 151.40 | 176.10 | 178.50 | 0.00 | - | 2 | 0 | 141.38% |
| DG250117P00290000 | 2023-03-08 3:22PM EDT | 290.00 | 72.70 | 76.70 | 79.40 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00300000 | 2023-09-07 9:45AM EDT | 300.00 | 173.00 | 194.90 | 197.60 | 0.00 | - | 1 | 0 | 144.02% |
| DG250117P00310000 | 2022-10-27 11:18AM EDT | 310.00 | 67.70 | 62.00 | 63.80 | 0.00 | - | - | 0 | 0.00% |
| DG250117P00320000 | 2023-09-06 9:42AM EDT | 320.00 | 191.40 | 215.20 | 218.30 | 0.00 | - | 1 | 0 | 149.40% |
| DG250117P00330000 | 2024-01-18 11:48AM EDT | 330.00 | 193.87 | 186.10 | 189.80 | 0.00 | - | 12 | 0 | 61.33% |
| DG250117P00340000 | 2022-12-13 10:52AM EDT | 340.00 | 96.30 | 105.40 | 109.50 | 0.00 | - | 30 | 1 | 0.00% |
| DG250117P00360000 | 2023-09-05 2:07PM EDT | 360.00 | 230.50 | 251.80 | 256.40 | 0.00 | - | 2 | 0 | 151.67% |
| DG250117P00390000 | 2024-03-01 1:42PM EDT | 390.00 | 238.95 | 231.60 | 236.25 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.