UK markets close in 7 hours 12 minutes

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
246.48+7.17 (+3.00%)
At close: 04:03PM EDT
246.38 -0.10 (-0.04%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG221007C001800002022-08-25 9:33AM EDT180.0064.5060.4062.500.00-110.00%
DG221007C002000002022-09-30 10:26AM EDT200.0042.000.000.000.00-2000.00%
DG221007C002050002022-09-23 1:13PM EDT205.0035.800.000.000.00-100.00%
DG221007C002100002022-09-28 12:41PM EDT210.0030.500.000.000.00--00.00%
DG221007C002150002022-09-30 11:24AM EDT215.0028.160.000.000.00-300.00%
DG221007C002200002022-09-28 3:48PM EDT220.0022.450.000.000.00-400.00%
DG221007C002225002022-09-27 3:50PM EDT222.5014.700.000.000.00--00.00%
DG221007C002250002022-09-27 9:45AM EDT225.0017.000.000.000.00--00.00%
DG221007C002275002022-09-30 3:50PM EDT227.5013.700.000.000.00-100.00%
DG221007C002300002022-10-03 3:29PM EDT230.0017.690.000.000.00-300.00%
DG221007C002325002022-10-03 12:03PM EDT232.5012.300.000.000.00-600.00%
DG221007C002350002022-10-03 11:37AM EDT235.0010.300.000.000.00-700.00%
DG221007C002375002022-10-03 12:59PM EDT237.508.380.000.000.00-200.00%
DG221007C002400002022-10-03 11:28AM EDT240.006.200.000.000.00-600.00%
DG221007C002425002022-10-03 3:26PM EDT242.506.550.000.000.00-3500.00%
DG221007C002450002022-10-03 3:53PM EDT245.004.000.000.000.00-15400.00%
DG221007C002475002022-10-03 3:56PM EDT247.502.650.000.000.00-21801.56%
DG221007C002500002022-10-03 3:23PM EDT250.001.950.000.000.00-10503.13%
DG221007C002525002022-10-03 3:50PM EDT252.500.950.000.000.00-3506.25%
DG221007C002550002022-10-03 3:23PM EDT255.000.650.000.000.00-1506.25%
DG221007C002575002022-10-03 2:20PM EDT257.500.200.000.000.00-5012.50%
DG221007C002600002022-10-03 3:33PM EDT260.000.150.000.000.00-5012.50%
DG221007C002650002022-09-28 11:44AM EDT265.000.100.000.000.00-3012.50%
DG221007C002675002022-09-20 1:56PM EDT267.500.170.000.000.00--012.50%
DG221007C002700002022-09-20 11:12AM EDT270.000.140.000.000.00-10025.00%
DG221007C002750002022-09-01 11:19AM EDT275.000.440.000.200.00--1250.78%
DG221007C003200002022-09-21 1:58PM EDT320.000.100.000.000.00--050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG221007P001300002022-09-01 9:43AM EDT130.000.050.000.200.00--5246.88%
DG221007P001700002022-09-19 11:48AM EDT170.000.060.000.000.00--050.00%
DG221007P001800002022-09-26 3:50PM EDT180.000.050.000.000.00--050.00%
DG221007P001850002022-09-23 11:46AM EDT185.000.050.000.000.00-5050.00%
DG221007P001900002022-09-29 11:12AM EDT190.000.070.000.000.00--050.00%
DG221007P001950002022-10-03 2:58PM EDT195.000.010.000.000.00-20050.00%
DG221007P002000002022-10-03 10:12AM EDT200.000.050.000.000.00-10050.00%
DG221007P002050002022-10-03 10:23AM EDT205.000.050.000.000.00-10050.00%
DG221007P002100002022-10-03 3:07PM EDT210.000.050.000.000.00-8025.00%
DG221007P002150002022-10-03 10:00AM EDT215.000.100.000.000.00-1025.00%
DG221007P002175002022-10-03 10:00AM EDT217.500.100.000.000.00-1025.00%
DG221007P002200002022-10-03 10:59AM EDT220.000.100.000.000.00-52025.00%
DG221007P002225002022-10-03 2:58PM EDT222.500.150.000.000.00-5025.00%
DG221007P002250002022-10-03 3:28PM EDT225.000.170.000.000.00-15025.00%
DG221007P002275002022-10-03 11:05AM EDT227.500.280.000.000.00-51012.50%
DG221007P002300002022-10-03 3:40PM EDT230.000.280.000.000.00-28012.50%
DG221007P002325002022-10-03 1:58PM EDT232.500.400.000.000.00-12012.50%
DG221007P002350002022-10-03 10:45AM EDT235.000.950.000.000.00-7012.50%
DG221007P002375002022-10-03 3:27PM EDT237.500.700.000.000.00-4706.25%
DG221007P002400002022-10-03 3:40PM EDT240.001.100.000.000.00-2,04306.25%
DG221007P002425002022-10-03 3:25PM EDT242.501.500.000.000.00-7803.13%
DG221007P002450002022-10-03 3:59PM EDT245.002.600.000.000.00-16301.56%
DG221007P002475002022-10-03 3:55PM EDT247.503.700.000.000.00-3200.00%
DG221007P002500002022-10-03 3:51PM EDT250.005.400.000.000.00-5000.00%
DG221007P002525002022-10-03 3:26PM EDT252.506.250.000.000.00-1000.00%
DG221007P002575002022-09-27 9:36AM EDT257.5018.000.000.000.00--00.00%