Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG260116C00055000 | 2024-02-23 2:00PM EDT | 55.00 | 88.00 | 96.00 | 100.50 | 0.00 | - | 6 | 33 | 104.36% |
| DG260116C00060000 | 2024-04-15 3:52PM EDT | 60.00 | 89.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG260116C00065000 | 2024-02-12 1:51PM EDT | 65.00 | 75.45 | 95.00 | 99.50 | 0.00 | - | 12 | 25 | 115.50% |
| DG260116C00070000 | 2024-04-30 3:43PM EDT | 70.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DG260116C00075000 | 2024-04-11 2:20PM EDT | 75.00 | 87.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG260116C00080000 | 2024-02-28 11:20AM EDT | 80.00 | 70.84 | 79.10 | 83.50 | 0.00 | - | 1 | 49 | 89.65% |
| DG260116C00085000 | 2024-03-08 10:58AM EDT | 85.00 | 80.00 | 79.10 | 82.45 | 0.00 | - | 5 | 6 | 93.50% |
| DG260116C00090000 | 2024-02-16 1:44PM EDT | 90.00 | 62.60 | 67.65 | 71.95 | 0.00 | - | 1 | 3 | 74.16% |
| DG260116C00095000 | 2023-11-14 4:32PM EDT | 95.00 | 43.60 | 47.00 | 51.10 | 0.00 | - | 1 | 2 | 40.51% |
| DG260116C00100000 | 2024-04-30 1:11PM EDT | 100.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG260116C00105000 | 2024-02-06 4:47PM EDT | 105.00 | 45.30 | 65.00 | 66.60 | 0.00 | - | 4 | 30 | 79.28% |
| DG260116C00110000 | 2024-04-11 9:33AM EDT | 110.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG260116C00115000 | 2024-03-20 10:44AM EDT | 115.00 | 54.29 | 45.10 | 48.50 | 0.00 | - | 1 | 11 | 53.26% |
| DG260116C00120000 | 2024-03-11 12:21PM EDT | 120.00 | 54.06 | 49.50 | 51.40 | 0.00 | - | 1 | 67 | 62.89% |
| DG260116C00125000 | 2024-05-01 12:27PM EDT | 125.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| DG260116C00130000 | 2024-04-15 3:37PM EDT | 130.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG260116C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG260116C00140000 | 2024-04-05 2:20PM EDT | 140.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.39% |
| DG260116C00145000 | 2024-04-25 11:12AM EDT | 145.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.78% |
| DG260116C00150000 | 2024-04-29 9:58AM EDT | 150.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DG260116C00155000 | 2024-05-01 2:56PM EDT | 155.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DG260116C00160000 | 2024-04-29 3:30PM EDT | 160.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| DG260116C00165000 | 2024-04-05 11:36AM EDT | 165.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DG260116C00170000 | 2024-04-24 9:41AM EDT | 170.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DG260116C00175000 | 2024-04-16 11:51AM EDT | 175.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DG260116C00180000 | 2024-04-10 9:52AM EDT | 180.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 3.13% |
| DG260116C00185000 | 2024-04-29 3:30PM EDT | 185.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 6.25% |
| DG260116C00190000 | 2024-03-18 1:02PM EDT | 190.00 | 17.85 | 12.75 | 14.20 | 0.00 | - | 1 | 90 | 40.83% |
| DG260116C00195000 | 2024-05-01 10:25AM EDT | 195.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| DG260116C00200000 | 2024-05-01 1:31PM EDT | 200.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,807 | 6.25% |
| DG260116C00210000 | 2024-05-01 3:24PM EDT | 210.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| DG260116C00220000 | 2024-05-01 10:27AM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DG260116C00230000 | 2024-04-24 9:33AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DG260116C00240000 | 2024-04-16 9:43AM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG260116P00055000 | 2024-05-01 10:13AM EDT | 55.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DG260116P00060000 | 2024-04-19 10:41AM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DG260116P00065000 | 2024-04-29 3:30PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 12.50% |
| DG260116P00070000 | 2024-04-30 3:57PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG260116P00075000 | 2024-04-24 11:58AM EDT | 75.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DG260116P00080000 | 2024-04-29 10:00AM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 6.25% |
| DG260116P00085000 | 2024-04-26 1:38PM EDT | 85.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DG260116P00090000 | 2024-04-29 9:32AM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DG260116P00095000 | 2024-03-15 11:12AM EDT | 95.00 | 4.90 | 3.90 | 5.90 | 0.00 | - | 8 | 265 | 34.52% |
| DG260116P00100000 | 2024-04-15 10:13AM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DG260116P00105000 | 2024-04-30 3:40PM EDT | 105.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DG260116P00110000 | 2024-04-30 2:49PM EDT | 110.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DG260116P00115000 | 2024-04-25 12:59PM EDT | 115.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DG260116P00120000 | 2024-04-25 2:43PM EDT | 120.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DG260116P00125000 | 2024-05-01 9:41AM EDT | 125.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DG260116P00130000 | 2024-04-30 2:37PM EDT | 130.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.78% |
| DG260116P00135000 | 2024-04-25 11:16AM EDT | 135.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DG260116P00140000 | 2024-04-25 2:43PM EDT | 140.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG260116P00145000 | 2024-04-30 3:40PM EDT | 145.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG260116P00150000 | 2024-04-30 9:55AM EDT | 150.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG260116P00155000 | 2024-04-05 11:37AM EDT | 155.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG260116P00160000 | 2024-04-24 9:33AM EDT | 160.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 0.00% |
| DG260116P00165000 | 2024-04-04 10:26AM EDT | 165.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DG260116P00170000 | 2024-03-13 12:04PM EDT | 170.00 | 31.88 | 33.35 | 34.15 | 0.00 | - | 1 | 5 | 14.09% |
| DG260116P00175000 | 2023-12-04 2:39PM EDT | 175.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG260116P00180000 | 2024-04-05 10:54AM EDT | 180.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG260116P00185000 | 2023-12-08 1:04PM EDT | 185.00 | 59.60 | 52.80 | 56.65 | 0.00 | - | 1 | 5 | 31.91% |
| DG260116P00195000 | 2023-12-15 10:54AM EDT | 195.00 | 66.00 | 60.60 | 64.50 | 0.00 | - | 3 | 4 | 31.03% |
| DG260116P00200000 | 2024-01-22 12:22PM EDT | 200.00 | 67.20 | 59.10 | 61.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.