Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240419C00075000 | 2024-03-27 9:33AM EDT | 75.00 | 76.65 | 68.45 | 72.10 | 0.00 | - | 1 | 0 | 703.13% |
| DG240419C00095000 | 2024-02-16 12:10PM EDT | 95.00 | 47.39 | 55.10 | 59.55 | 0.00 | - | 1 | 1 | 1,025.10% |
| DG240419C00100000 | 2024-03-01 11:15AM EDT | 100.00 | 48.20 | 54.30 | 57.90 | 0.00 | - | 2 | 2 | 1,136.72% |
| DG240419C00110000 | 2024-04-05 1:41PM EDT | 110.00 | 50.45 | 34.00 | 37.00 | 0.00 | - | 75 | 0 | 361.91% |
| DG240419C00115000 | 2024-02-26 10:46AM EDT | 115.00 | 26.96 | 36.10 | 39.15 | 0.00 | - | 1 | 3 | 716.21% |
| DG240419C00120000 | 2024-04-05 1:41PM EDT | 120.00 | 40.30 | 23.50 | 27.00 | 0.00 | - | 192 | 0 | 244.34% |
| DG240419C00125000 | 2024-04-05 1:41PM EDT | 125.00 | 34.95 | 19.35 | 21.95 | 0.00 | - | 182 | 0 | 234.28% |
| DG240419C00130000 | 2024-04-18 11:44AM EDT | 130.00 | 15.93 | 14.50 | 16.55 | +0.43 | +2.77% | 10 | 22 | 179.30% |
| DG240419C00135000 | 2024-04-17 11:06AM EDT | 135.00 | 10.17 | 9.65 | 11.30 | 0.00 | - | 10 | 13 | 129.98% |
| DG240419C00138000 | 2024-03-20 3:22PM EDT | 138.00 | 19.22 | 6.05 | 9.05 | 0.00 | - | 3 | 0 | 105.18% |
| DG240419C00139000 | 2024-04-05 3:06PM EDT | 139.00 | 20.60 | 5.10 | 8.00 | 0.00 | - | 2 | 0 | 95.12% |
| DG240419C00140000 | 2024-04-19 1:49PM EDT | 140.00 | 5.75 | 3.20 | 5.80 | +1.35 | +30.68% | 2 | 32 | 95.61% |
| DG240419C00143000 | 2024-04-19 11:21AM EDT | 143.00 | 3.30 | 1.08 | 2.71 | +0.45 | +15.79% | 5 | 65 | 57.23% |
| DG240419C00145000 | 2024-04-19 3:08PM EDT | 145.00 | 0.43 | 0.14 | 0.24 | -1.02 | -70.34% | 65 | 698 | 12.06% |
| DG240419C00146000 | 2024-04-19 2:15PM EDT | 146.00 | 0.10 | 0.01 | 0.04 | -0.79 | -88.76% | 159 | 63 | 12.60% |
| DG240419C00147000 | 2024-04-19 2:00PM EDT | 147.00 | 0.02 | 0.00 | 0.04 | -0.48 | -96.00% | 214 | 192 | 19.53% |
| DG240419C00148000 | 2024-04-19 2:18PM EDT | 148.00 | 0.01 | 0.00 | 0.03 | -0.22 | -95.65% | 87 | 348 | 24.41% |
| DG240419C00149000 | 2024-04-19 11:02AM EDT | 149.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 3 | 298 | 30.27% |
| DG240419C00150000 | 2024-04-19 2:42PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 170 | 971 | 33.59% |
| DG240419C00152500 | 2024-04-19 11:13AM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 507 | 46.48% |
| DG240419C00155000 | 2024-04-19 12:07PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 30 | 2,454 | 56.25% |
| DG240419C00157500 | 2024-04-19 2:02PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,077 | 67.19% |
| DG240419C00160000 | 2024-04-19 1:18PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 35 | 2,623 | 78.13% |
| DG240419C00162500 | 2024-04-17 10:40AM EDT | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 517 | 89.06% |
| DG240419C00165000 | 2024-04-19 11:33AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 13 | 1,121 | 99.22% |
| DG240419C00167500 | 2024-04-15 12:50PM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 26 | 1,127 | 104.69% |
| DG240419C00170000 | 2024-04-18 2:23PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,371 | 118.75% |
| DG240419C00172500 | 2024-04-10 10:37AM EDT | 172.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 73 | 128.13% |
| DG240419C00175000 | 2024-04-18 2:39PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 425 | 137.50% |
| DG240419C00180000 | 2024-04-16 12:35PM EDT | 180.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 5 | 493 | 156.25% |
| DG240419C00185000 | 2024-04-09 9:58AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 78 | 171.88% |
| DG240419C00190000 | 2024-04-04 3:43PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 168.75% |
| DG240419C00195000 | 2024-04-01 10:16AM EDT | 195.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 118 | 196.88% |
| DG240419C00200000 | 2024-04-17 10:33AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 221.88% |
| DG240419C00210000 | 2024-03-26 10:31AM EDT | 210.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 68 | 250.00% |
| DG240419C00220000 | 2024-03-27 11:07AM EDT | 220.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 278.13% |
| DG240419C00230000 | 2024-04-18 9:30AM EDT | 230.00 | 0.59 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 303.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240419P00065000 | 2024-01-03 2:34PM EDT | 65.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | - | 2 | 689.06% |
| DG240419P00070000 | 2024-01-30 2:10PM EDT | 70.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | - | 30 | 621.88% |
| DG240419P00075000 | 2024-01-19 4:39PM EDT | 75.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 575.78% |
| DG240419P00080000 | 2024-01-19 4:35PM EDT | 80.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 500.78% |
| DG240419P00085000 | 2024-03-05 10:56AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 543.75% |
| DG240419P00090000 | 2024-03-27 11:07AM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 325.00% |
| DG240419P00095000 | 2024-04-01 9:38AM EDT | 95.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 290.63% |
| DG240419P00100000 | 2024-04-16 2:56PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 250 | 256.25% |
| DG240419P00105000 | 2024-04-12 1:57PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 376 | 225.00% |
| DG240419P00110000 | 2024-04-08 10:03AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 437 | 196.88% |
| DG240419P00115000 | 2024-04-18 1:30PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 375 | 150.00% |
| DG240419P00120000 | 2024-04-15 3:25PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 388 | 125.00% |
| DG240419P00125000 | 2024-04-15 3:25PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 98.44% |
| DG240419P00130000 | 2024-04-18 1:30PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 801 | 84.38% |
| DG240419P00135000 | 2024-04-19 9:43AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 746 | 54.69% |
| DG240419P00138000 | 2024-04-19 11:34AM EDT | 138.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 92 | 48.05% |
| DG240419P00139000 | 2024-04-19 2:06PM EDT | 139.00 | 0.01 | 0.00 | 0.04 | -0.15 | -93.75% | 1 | 85 | 41.80% |
| DG240419P00140000 | 2024-04-19 2:50PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.05 | -71.43% | 352 | 2,673 | 33.99% |
| DG240419P00141000 | 2024-04-19 1:16PM EDT | 141.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 118 | 63 | 30.47% |
| DG240419P00142000 | 2024-04-19 11:57AM EDT | 142.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 8 | 132 | 23.83% |
| DG240419P00143000 | 2024-04-19 3:01PM EDT | 143.00 | 0.03 | 0.01 | 0.03 | -0.21 | -87.50% | 72 | 792 | 14.84% |
| DG240419P00144000 | 2024-04-19 12:25PM EDT | 144.00 | 0.14 | 0.00 | 0.05 | -0.25 | -64.10% | 22 | 428 | 8.89% |
| DG240419P00145000 | 2024-04-19 3:13PM EDT | 145.00 | 0.13 | 0.20 | 0.33 | -0.64 | -83.12% | 1,301 | 1,485 | 4.79% |
| DG240419P00146000 | 2024-04-19 2:15PM EDT | 146.00 | 0.78 | 0.71 | 1.13 | -0.69 | -46.94% | 116 | 164 | 0.00% |
| DG240419P00147000 | 2024-04-19 2:22PM EDT | 147.00 | 1.60 | 1.10 | 2.28 | -0.55 | -25.58% | 9 | 410 | 0.00% |
| DG240419P00148000 | 2024-04-19 2:42PM EDT | 148.00 | 2.90 | 2.48 | 3.45 | -0.49 | -14.45% | 255 | 543 | 36.52% |
| DG240419P00149000 | 2024-04-19 2:06PM EDT | 149.00 | 3.80 | 2.91 | 5.55 | -0.21 | -5.24% | 8 | 411 | 95.26% |
| DG240419P00150000 | 2024-04-19 2:20PM EDT | 150.00 | 4.57 | 4.45 | 5.20 | +0.04 | +0.88% | 29 | 1,542 | 0.00% |
| DG240419P00152500 | 2024-04-19 11:03AM EDT | 152.50 | 6.00 | 6.55 | 7.75 | -1.41 | -19.03% | 11 | 436 | 0.00% |
| DG240419P00155000 | 2024-04-18 10:39AM EDT | 155.00 | 9.01 | 8.10 | 11.25 | -1.83 | -16.88% | 1 | 198 | 136.82% |
| DG240419P00157500 | 2024-04-19 11:43AM EDT | 157.50 | 11.41 | 10.70 | 13.75 | +0.41 | +3.73% | 3 | 56 | 156.45% |
| DG240419P00160000 | 2024-04-19 10:21AM EDT | 160.00 | 14.50 | 13.10 | 16.15 | +0.55 | +3.94% | 13 | 27 | 169.24% |
| DG240419P00162500 | 2024-04-10 3:51PM EDT | 162.50 | 8.25 | 15.55 | 18.65 | 0.00 | - | 14 | 0 | 186.72% |
| DG240419P00165000 | 2024-04-05 10:54AM EDT | 165.00 | 5.65 | 18.70 | 21.15 | 0.00 | - | 9 | 0 | 203.52% |
| DG240419P00167500 | 2024-04-04 10:26AM EDT | 167.50 | 7.20 | 20.75 | 23.45 | 0.00 | - | 3 | 0 | 205.08% |
| DG240419P00170000 | 2024-04-10 2:48PM EDT | 170.00 | 17.45 | 23.05 | 26.20 | 0.00 | - | 68 | 0 | 238.87% |
| DG240419P00175000 | 2024-04-10 2:41PM EDT | 175.00 | 22.75 | 28.60 | 31.45 | 0.00 | - | 20 | 0 | 286.72% |
| DG240419P00180000 | 2024-03-14 3:18PM EDT | 180.00 | 31.20 | 30.35 | 34.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.