UK Markets closed

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
222.00+6.19 (+2.87%)
At close: 04:03PM EST
222.71 +0.71 (+0.32%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG220121C000700002020-07-09 4:02PM EST70.00106.400.000.000.00--10.00%
DG220121C000800002020-09-14 10:42AM EST80.00123.30129.70134.000.00-160.00%
DG220121C000900002021-05-24 9:14AM EST90.00109.90122.40124.900.00-130.00%
DG220121C000950002020-07-09 4:02PM EST95.0072.400.000.000.00--00.00%
DG220121C001000002021-04-05 10:34AM EST100.00107.00114.90118.500.00-11470.00%
DG220121C001050002021-05-27 1:52PM EST105.00100.20107.90109.200.00-120.00%
DG220121C001100002021-03-19 12:35PM EST110.0078.70105.90109.800.00-11510.00%
DG220121C001150002021-04-18 11:03PM EST115.00102.300.000.000.00--00.00%
DG220121C001200002021-05-25 8:47AM EST120.0077.1092.9094.500.00-1280.00%
DG220121C001250002020-12-10 3:55PM EST125.0082.7092.1096.500.00-1100.00%
DG220121C001300002021-06-04 8:57AM EST130.0075.5083.6084.500.00-1200.00%
DG220121C001350002021-03-24 11:52AM EST135.0066.3277.2082.000.00-1350.00%
DG220121C001400002021-05-11 9:46AM EST140.0075.7065.2068.500.00-3290.00%
DG220121C001450002020-11-05 3:52PM EST145.0075.400.000.000.00-100.00%
DG220121C001500002021-06-15 11:20AM EST150.0063.3064.1066.200.00-101540.00%
DG220121C001550002021-04-19 1:00PM EST155.0063.0550.0050.600.00-1760.00%
DG220121C001600002021-06-17 9:57AM EST160.0055.1054.7055.200.00-51890.00%
DG220121C001650002021-06-14 9:35AM EST165.0046.7249.7050.800.00-2440.00%
DG220121C001700002021-05-26 8:57AM EST170.0035.8045.7046.100.00-3830.00%
DG220121C001750002021-06-14 1:54PM EST175.0037.4041.3041.700.00-11760.00%
DG220121C001800002021-06-17 1:55PM EST180.0037.6436.6037.100.00-51870.00%
DG220121C001850002021-06-01 9:36AM EST185.0025.1032.6033.000.00-151400.00%
DG220121C001900002021-06-23 10:53AM EST190.0028.9028.6029.100.00-18090.00%
DG220121C001950002021-06-22 12:22PM EST195.0026.3024.9025.300.00-15320.00%
DG220121C002000002020-11-04 12:31PM EST200.0036.000.000.000.00-1100.00%
DG220121C002100002021-06-23 8:54AM EST210.0015.5015.5015.800.00-377227.45%
DG220121C002200002021-06-23 1:21PM EST220.0011.2010.7010.900.00-1071731.20%
DG220121C002300002020-11-10 11:05AM EST230.0015.500.000.000.00-103.13%
DG220121C002400002021-06-24 8:33AM EST240.004.844.404.70-0.56-10.37%11,80734.91%
DG220121C002500002021-06-23 11:58AM EST250.003.102.803.000.00-21574836.24%
DG220121C002600002021-06-18 8:32AM EST260.002.101.701.900.00-223837.45%
DG220121C002700002021-06-16 8:32AM EST270.001.251.051.200.00-112738.55%
DG220121C002800002021-06-23 11:58AM EST280.000.780.650.850.00-14840.53%
DG220121C002900002021-06-23 11:58AM EST290.000.510.400.600.00-13342.21%
DG220121C003000002021-06-16 8:30AM EST300.000.410.200.450.00-113544.14%
DG220121C003100002020-10-27 11:26AM EST310.003.000.000.000.00-2025.00%
DG220121C003200002021-06-15 2:14PM EST320.000.200.100.250.00-104847.27%
DG220121C003300002021-06-23 1:44PM EST330.000.170.050.250.00-216150.59%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG220121P000700002021-05-13 12:18PM EST70.000.280.150.300.00-5134140.04%
DG220121P000750002021-05-26 10:16AM EST75.000.330.150.300.00-177132.03%
DG220121P000800002021-06-15 1:25PM EST80.000.300.150.350.00-226126.37%
DG220121P000850002020-12-09 1:38PM EST85.000.600.100.950.00-259132.91%
DG220121P000900002020-09-29 10:36AM EST90.001.200.802.350.00-29152.93%
DG220121P000950002020-11-09 3:01PM EST95.000.970.000.000.00-1050.00%
DG220121P001000002021-03-18 12:11PM EST100.001.250.500.700.00-1899114.55%
DG220121P001050002021-06-18 2:49PM EST105.000.500.350.550.00-165103.32%
DG220121P001100002021-06-18 2:53PM EST110.000.560.400.550.00-54898.34%
DG220121P001150002021-03-17 9:56AM EST115.001.690.001.000.00-1693.51%
DG220121P001200002021-06-01 2:04PM EST120.000.850.550.750.00-43292.04%
DG220121P001250002021-03-23 12:35PM EST125.001.500.001.150.00-14015684.81%
DG220121P001300002021-06-14 8:55AM EST130.000.900.700.900.00-25384.57%
DG220121P001350002020-11-04 12:04PM EST135.002.400.000.000.00-2025.00%
DG220121P001400002020-11-05 9:32AM EST140.003.000.000.000.00-2025.00%
DG220121P001450002021-04-16 11:43AM EST145.001.701.802.100.00-14384.42%
DG220121P001500002021-06-22 10:14AM EST150.001.341.201.350.00-172671.46%
DG220121P001550002021-06-10 10:40AM EST155.002.101.351.600.00-218168.77%
DG220121P001600002021-06-10 10:44AM EST160.002.501.651.900.00-255266.80%
DG220121P001650002021-06-22 12:52PM EST165.002.122.002.250.00-156064.83%
DG220121P001700002021-06-22 12:52PM EST170.002.572.502.650.00-635163.16%
DG220121P001750002021-06-21 10:13AM EST175.003.273.003.200.00-281361.47%
DG220121P001800002021-06-23 9:46AM EST180.003.903.703.900.00-284060.27%
DG220121P001850002021-06-22 2:13PM EST185.004.504.504.800.00-4021,19459.20%
DG220121P001900002021-06-18 1:45PM EST190.006.405.605.800.00-31,00258.41%
DG220121P001950002021-06-17 10:21AM EST195.007.506.807.100.00-746357.74%
DG220121P002000002021-06-22 9:43AM EST200.008.108.408.700.00-397557.70%
DG220121P002100002021-06-23 11:04AM EST210.0012.4012.2012.600.00-22,16057.55%
DG220121P002200002021-06-18 10:19AM EST220.0018.9017.4017.700.00-4240158.69%
DG220121P002300002021-06-22 12:58PM EST230.0023.5023.9024.200.00-210461.32%
DG220121P002500002020-11-04 1:39PM EST250.0043.720.000.000.00-100.00%
DG220121P002600002021-05-07 1:09PM EST260.0043.9054.9055.400.00-14095.44%
DG220121P002800002021-02-19 1:15PM EST280.0081.5091.0096.000.00-29170.64%
DG220121P003000002021-05-03 12:49PM EST300.0084.3092.6097.000.00-12123.91%