UK markets open in 4 hours 18 minutes
NIKKEI 225
38,258.35 -15.70 (-0.04%) HANG SENG
17,996.97 +233.94 (+1.32%) CRUDE OIL
79.36 +0.36 (+0.46%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,671.33 -1,990.34 (-4.18%)
Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250321C00100000 | 2024-04-29 3:27PM EDT | 100.00 | 46.95 | 43.70 | 45.65 | 0.00 | - | 1 | 6 | 49.96% |
| DG250321C00110000 | 2024-04-02 3:00PM EDT | 110.00 | 51.00 | 36.10 | 37.40 | 0.00 | - | - | 8 | 45.13% |
| DG250321C00115000 | 2024-04-12 1:10PM EDT | 115.00 | 43.65 | 32.55 | 33.60 | 0.00 | - | 6 | 12 | 43.26% |
| DG250321C00120000 | 2024-04-04 2:47PM EDT | 120.00 | 47.85 | 29.00 | 30.40 | 0.00 | - | 6 | 7 | 42.51% |
| DG250321C00125000 | 2024-04-10 3:08PM EDT | 125.00 | 40.20 | 26.05 | 27.25 | 0.00 | - | 1 | 2 | 41.51% |
| DG250321C00135000 | 2024-04-10 1:57PM EDT | 135.00 | 33.00 | 20.50 | 21.50 | 0.00 | - | 2 | 8 | 39.62% |
| DG250321C00140000 | 2024-05-01 10:39AM EDT | 140.00 | 17.40 | 18.05 | 19.15 | -2.65 | -13.22% | 4 | 7 | 39.20% |
| DG250321C00145000 | 2024-04-30 11:40AM EDT | 145.00 | 17.60 | 15.50 | 16.75 | 0.00 | - | 62 | 58 | 38.32% |
| DG250321C00150000 | 2024-04-25 11:17AM EDT | 150.00 | 17.30 | 13.15 | 14.65 | 0.00 | - | - | 35 | 37.69% |
| DG250321C00155000 | 2024-04-24 10:51AM EDT | 155.00 | 12.20 | 11.90 | 12.45 | -2.60 | -17.57% | 4 | 58 | 36.52% |
| DG250321C00160000 | 2024-05-01 2:31PM EDT | 160.00 | 10.60 | 10.35 | 10.95 | -1.05 | -9.01% | 3 | 51 | 36.38% |
| DG250321C00165000 | 2024-05-01 2:31PM EDT | 165.00 | 9.15 | 8.65 | 9.65 | -2.40 | -20.78% | 4 | 21 | 36.33% |
| DG250321C00170000 | 2024-05-01 10:39AM EDT | 170.00 | 7.85 | 7.55 | 8.20 | -2.10 | -21.11% | 27 | 19 | 35.67% |
| DG250321C00175000 | 2024-04-24 9:33AM EDT | 175.00 | 6.70 | 6.45 | 7.35 | -1.30 | -16.25% | 2 | 7 | 36.01% |
| DG250321C00180000 | 2024-05-01 2:32PM EDT | 180.00 | 5.70 | 5.55 | 5.85 | -0.45 | -7.32% | 7 | 15 | 34.57% |
| DG250321C00185000 | 2024-05-01 2:32PM EDT | 185.00 | 4.85 | 4.70 | 5.75 | -2.75 | -36.18% | 4 | 17 | 36.22% |
| DG250321C00190000 | 2024-05-01 2:34PM EDT | 190.00 | 4.15 | 4.00 | 4.25 | -1.10 | -20.95% | 9 | 59 | 34.08% |
| DG250321C00195000 | 2024-04-29 11:13AM EDT | 195.00 | 4.10 | 2.96 | 3.60 | 0.00 | - | 1 | 30 | 33.84% |
| DG250321C00200000 | 2024-04-09 11:35AM EDT | 200.00 | 7.20 | 2.19 | 3.05 | 0.00 | - | 23 | 50 | 33.66% |
| DG250321C00210000 | 2024-04-17 10:28AM EDT | 210.00 | 3.60 | 2.08 | 2.33 | 0.00 | - | 1 | 7 | 33.91% |
| DG250321C00220000 | 2024-04-11 9:46AM EDT | 220.00 | 4.10 | 1.51 | 1.76 | 0.00 | - | 1 | 3 | 34.04% |
| DG250321C00230000 | 2024-04-24 3:20PM EDT | 230.00 | 1.58 | 1.08 | 1.43 | 0.00 | - | - | 3 | 34.69% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250321P00100000 | 2024-05-01 12:22PM EDT | 100.00 | 3.45 | 2.93 | 4.40 | +0.54 | +18.56% | 1 | 150 | 38.54% |
| DG250321P00105000 | 2024-04-18 10:03AM EDT | 105.00 | 3.90 | 4.25 | 4.45 | 0.00 | - | - | 29 | 34.64% |
| DG250321P00110000 | 2024-04-29 1:05PM EDT | 110.00 | 4.97 | 5.30 | 5.70 | 0.00 | - | 1 | 94 | 34.27% |
| DG250321P00115000 | 2024-04-30 10:52AM EDT | 115.00 | 6.10 | 6.50 | 6.80 | 0.00 | - | 4 | 23 | 32.99% |
| DG250321P00120000 | 2024-05-01 10:27AM EDT | 120.00 | 8.50 | 7.95 | 9.60 | +1.00 | +13.33% | 1 | 28 | 35.26% |
| DG250321P00125000 | 2024-04-22 3:23PM EDT | 125.00 | 8.65 | 9.20 | 10.05 | 0.00 | - | 53 | 66 | 31.64% |
| DG250321P00130000 | 2024-05-01 2:30PM EDT | 130.00 | 11.65 | 11.35 | 13.30 | +1.40 | +13.66% | 10 | 19 | 33.61% |
| DG250321P00135000 | 2024-05-01 2:34PM EDT | 135.00 | 13.95 | 13.40 | 14.00 | +0.71 | +5.36% | 1 | 4 | 29.89% |
| DG250321P00140000 | 2024-05-01 2:33PM EDT | 140.00 | 16.45 | 15.95 | 16.80 | +1.16 | +7.59% | 1 | 2 | 29.94% |
| DG250321P00145000 | 2024-04-08 12:02PM EDT | 145.00 | 12.15 | 18.55 | 19.45 | 0.00 | - | - | 1 | 29.22% |
| DG250321P00150000 | 2024-04-01 3:33PM EDT | 150.00 | 13.90 | 21.05 | 22.05 | 0.00 | - | - | 1 | 27.92% |
| DG250321P00155000 | 2024-04-08 1:09PM EDT | 155.00 | 16.30 | 24.55 | 25.15 | 0.00 | - | 1 | 22 | 27.12% |
| DG250321P00160000 | 2024-04-12 12:45PM EDT | 160.00 | 22.10 | 27.85 | 28.95 | 0.00 | - | 2 | 5 | 27.29% |
| DG250321P00195000 | 2024-04-24 1:59PM EDT | 195.00 | 52.11 | 55.50 | 60.00 | 0.00 | - | - | 1 | 30.66% |
© 2024 Yahoo. All rights reserved.