UK Markets closed
NIKKEI 225
28,029.57 +276.20 (+1.00%) HANG SENG
23,766.69 -22.24 (-0.09%) CRUDE OIL
66.22 -0.28 (-0.42%) GOLD FUTURES
1,782.10 +21.40 (+1.22%) DOW
34,580.08 -59.71 (-0.17%) BTC-GBP
37,958.31 +682.47 (+1.83%)
Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG220121C00070000 | 2020-07-09 4:02PM EST | 70.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DG220121C00080000 | 2020-09-14 10:42AM EST | 80.00 | 123.30 | 129.70 | 134.00 | 0.00 | - | 1 | 6 | 0.00% |
| DG220121C00090000 | 2021-05-24 9:14AM EST | 90.00 | 109.90 | 122.40 | 124.90 | 0.00 | - | 1 | 3 | 0.00% |
| DG220121C00095000 | 2020-07-09 4:02PM EST | 95.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG220121C00100000 | 2021-04-05 10:34AM EST | 100.00 | 107.00 | 114.90 | 118.50 | 0.00 | - | 1 | 147 | 0.00% |
| DG220121C00105000 | 2021-05-27 1:52PM EST | 105.00 | 100.20 | 107.90 | 109.20 | 0.00 | - | 1 | 2 | 0.00% |
| DG220121C00110000 | 2021-03-19 12:35PM EST | 110.00 | 78.70 | 105.90 | 109.80 | 0.00 | - | 1 | 151 | 0.00% |
| DG220121C00115000 | 2021-04-18 11:03PM EST | 115.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG220121C00120000 | 2021-05-25 8:47AM EST | 120.00 | 77.10 | 92.90 | 94.50 | 0.00 | - | 1 | 28 | 0.00% |
| DG220121C00125000 | 2020-12-10 3:55PM EST | 125.00 | 82.70 | 92.10 | 96.50 | 0.00 | - | 1 | 10 | 0.00% |
| DG220121C00130000 | 2021-06-04 8:57AM EST | 130.00 | 75.50 | 83.60 | 84.50 | 0.00 | - | 1 | 20 | 0.00% |
| DG220121C00135000 | 2021-03-24 11:52AM EST | 135.00 | 66.32 | 77.20 | 82.00 | 0.00 | - | 1 | 35 | 0.00% |
| DG220121C00140000 | 2021-05-11 9:46AM EST | 140.00 | 75.70 | 65.20 | 68.50 | 0.00 | - | 3 | 29 | 0.00% |
| DG220121C00145000 | 2020-11-05 3:52PM EST | 145.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG220121C00150000 | 2021-06-15 11:20AM EST | 150.00 | 63.30 | 64.10 | 66.20 | 0.00 | - | 10 | 154 | 0.00% |
| DG220121C00155000 | 2021-04-19 1:00PM EST | 155.00 | 63.05 | 50.00 | 50.60 | 0.00 | - | 1 | 76 | 0.00% |
| DG220121C00160000 | 2021-06-17 9:57AM EST | 160.00 | 55.10 | 54.70 | 55.20 | 0.00 | - | 5 | 189 | 0.00% |
| DG220121C00165000 | 2021-06-14 9:35AM EST | 165.00 | 46.72 | 49.70 | 50.80 | 0.00 | - | 2 | 44 | 0.00% |
| DG220121C00170000 | 2021-05-26 8:57AM EST | 170.00 | 35.80 | 45.70 | 46.10 | 0.00 | - | 3 | 83 | 0.00% |
| DG220121C00175000 | 2021-06-14 1:54PM EST | 175.00 | 37.40 | 41.30 | 41.70 | 0.00 | - | 1 | 176 | 0.00% |
| DG220121C00180000 | 2021-06-17 1:55PM EST | 180.00 | 37.64 | 36.60 | 37.10 | 0.00 | - | 5 | 187 | 0.00% |
| DG220121C00185000 | 2021-06-01 9:36AM EST | 185.00 | 25.10 | 32.60 | 33.00 | 0.00 | - | 15 | 140 | 0.00% |
| DG220121C00190000 | 2021-06-23 10:53AM EST | 190.00 | 28.90 | 28.60 | 29.10 | 0.00 | - | 1 | 809 | 0.00% |
| DG220121C00195000 | 2021-06-22 12:22PM EST | 195.00 | 26.30 | 24.90 | 25.30 | 0.00 | - | 1 | 532 | 0.00% |
| DG220121C00200000 | 2020-11-04 12:31PM EST | 200.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DG220121C00210000 | 2021-06-23 8:54AM EST | 210.00 | 15.50 | 15.50 | 15.80 | 0.00 | - | 3 | 772 | 27.45% |
| DG220121C00220000 | 2021-06-23 1:21PM EST | 220.00 | 11.20 | 10.70 | 10.90 | 0.00 | - | 10 | 717 | 31.20% |
| DG220121C00230000 | 2020-11-10 11:05AM EST | 230.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DG220121C00240000 | 2021-06-24 8:33AM EST | 240.00 | 4.84 | 4.40 | 4.70 | -0.56 | -10.37% | 1 | 1,807 | 34.91% |
| DG220121C00250000 | 2021-06-23 11:58AM EST | 250.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 215 | 748 | 36.24% |
| DG220121C00260000 | 2021-06-18 8:32AM EST | 260.00 | 2.10 | 1.70 | 1.90 | 0.00 | - | 2 | 238 | 37.45% |
| DG220121C00270000 | 2021-06-16 8:32AM EST | 270.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 1 | 127 | 38.55% |
| DG220121C00280000 | 2021-06-23 11:58AM EST | 280.00 | 0.78 | 0.65 | 0.85 | 0.00 | - | 1 | 48 | 40.53% |
| DG220121C00290000 | 2021-06-23 11:58AM EST | 290.00 | 0.51 | 0.40 | 0.60 | 0.00 | - | 1 | 33 | 42.21% |
| DG220121C00300000 | 2021-06-16 8:30AM EST | 300.00 | 0.41 | 0.20 | 0.45 | 0.00 | - | 1 | 135 | 44.14% |
| DG220121C00310000 | 2020-10-27 11:26AM EST | 310.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DG220121C00320000 | 2021-06-15 2:14PM EST | 320.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 48 | 47.27% |
| DG220121C00330000 | 2021-06-23 1:44PM EST | 330.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 2 | 161 | 50.59% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG220121P00070000 | 2021-05-13 12:18PM EST | 70.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 5 | 134 | 140.04% |
| DG220121P00075000 | 2021-05-26 10:16AM EST | 75.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 1 | 77 | 132.03% |
| DG220121P00080000 | 2021-06-15 1:25PM EST | 80.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 26 | 126.37% |
| DG220121P00085000 | 2020-12-09 1:38PM EST | 85.00 | 0.60 | 0.10 | 0.95 | 0.00 | - | 2 | 59 | 132.91% |
| DG220121P00090000 | 2020-09-29 10:36AM EST | 90.00 | 1.20 | 0.80 | 2.35 | 0.00 | - | 2 | 9 | 152.93% |
| DG220121P00095000 | 2020-11-09 3:01PM EST | 95.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG220121P00100000 | 2021-03-18 12:11PM EST | 100.00 | 1.25 | 0.50 | 0.70 | 0.00 | - | 18 | 99 | 114.55% |
| DG220121P00105000 | 2021-06-18 2:49PM EST | 105.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 65 | 103.32% |
| DG220121P00110000 | 2021-06-18 2:53PM EST | 110.00 | 0.56 | 0.40 | 0.55 | 0.00 | - | 5 | 48 | 98.34% |
| DG220121P00115000 | 2021-03-17 9:56AM EST | 115.00 | 1.69 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 93.51% |
| DG220121P00120000 | 2021-06-01 2:04PM EST | 120.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 4 | 32 | 92.04% |
| DG220121P00125000 | 2021-03-23 12:35PM EST | 125.00 | 1.50 | 0.00 | 1.15 | 0.00 | - | 140 | 156 | 84.81% |
| DG220121P00130000 | 2021-06-14 8:55AM EST | 130.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 2 | 53 | 84.57% |
| DG220121P00135000 | 2020-11-04 12:04PM EST | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DG220121P00140000 | 2020-11-05 9:32AM EST | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DG220121P00145000 | 2021-04-16 11:43AM EST | 145.00 | 1.70 | 1.80 | 2.10 | 0.00 | - | 1 | 43 | 84.42% |
| DG220121P00150000 | 2021-06-22 10:14AM EST | 150.00 | 1.34 | 1.20 | 1.35 | 0.00 | - | 1 | 726 | 71.46% |
| DG220121P00155000 | 2021-06-10 10:40AM EST | 155.00 | 2.10 | 1.35 | 1.60 | 0.00 | - | 2 | 181 | 68.77% |
| DG220121P00160000 | 2021-06-10 10:44AM EST | 160.00 | 2.50 | 1.65 | 1.90 | 0.00 | - | 2 | 552 | 66.80% |
| DG220121P00165000 | 2021-06-22 12:52PM EST | 165.00 | 2.12 | 2.00 | 2.25 | 0.00 | - | 1 | 560 | 64.83% |
| DG220121P00170000 | 2021-06-22 12:52PM EST | 170.00 | 2.57 | 2.50 | 2.65 | 0.00 | - | 6 | 351 | 63.16% |
| DG220121P00175000 | 2021-06-21 10:13AM EST | 175.00 | 3.27 | 3.00 | 3.20 | 0.00 | - | 2 | 813 | 61.47% |
| DG220121P00180000 | 2021-06-23 9:46AM EST | 180.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 2 | 840 | 60.27% |
| DG220121P00185000 | 2021-06-22 2:13PM EST | 185.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 402 | 1,194 | 59.20% |
| DG220121P00190000 | 2021-06-18 1:45PM EST | 190.00 | 6.40 | 5.60 | 5.80 | 0.00 | - | 3 | 1,002 | 58.41% |
| DG220121P00195000 | 2021-06-17 10:21AM EST | 195.00 | 7.50 | 6.80 | 7.10 | 0.00 | - | 7 | 463 | 57.74% |
| DG220121P00200000 | 2021-06-22 9:43AM EST | 200.00 | 8.10 | 8.40 | 8.70 | 0.00 | - | 3 | 975 | 57.70% |
| DG220121P00210000 | 2021-06-23 11:04AM EST | 210.00 | 12.40 | 12.20 | 12.60 | 0.00 | - | 2 | 2,160 | 57.55% |
| DG220121P00220000 | 2021-06-18 10:19AM EST | 220.00 | 18.90 | 17.40 | 17.70 | 0.00 | - | 42 | 401 | 58.69% |
| DG220121P00230000 | 2021-06-22 12:58PM EST | 230.00 | 23.50 | 23.90 | 24.20 | 0.00 | - | 2 | 104 | 61.32% |
| DG220121P00250000 | 2020-11-04 1:39PM EST | 250.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG220121P00260000 | 2021-05-07 1:09PM EST | 260.00 | 43.90 | 54.90 | 55.40 | 0.00 | - | 14 | 0 | 95.44% |
| DG220121P00280000 | 2021-02-19 1:15PM EST | 280.00 | 81.50 | 91.00 | 96.00 | 0.00 | - | 2 | 9 | 170.64% |
| DG220121P00300000 | 2021-05-03 12:49PM EST | 300.00 | 84.30 | 92.60 | 97.00 | 0.00 | - | 1 | 2 | 123.91% |
© 2021 Yahoo. All rights reserved.
