Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG230217C00200000 | 2022-08-08 11:26AM EST | 200.00 | 63.90 | 58.70 | 59.40 | 0.00 | - | - | 6 | 273.78% |
| DG230217C00240000 | 2022-08-10 9:23AM EST | 240.00 | 31.50 | 28.80 | 29.30 | +31.50 | - | - | 2 | 198.00% |
| DG230217C00250000 | 2022-08-08 11:04AM EST | 250.00 | 27.28 | 23.00 | 23.50 | 0.00 | - | - | 32 | 184.73% |
| DG230217C00260000 | 2022-08-09 11:55AM EST | 260.00 | 20.51 | 17.90 | 18.30 | 0.00 | - | 1 | 46 | 172.55% |
| DG230217C00270000 | 2022-07-27 11:30AM EST | 270.00 | 11.48 | 13.80 | 14.10 | 0.00 | - | - | 14 | 163.28% |
| DG230217C00280000 | 2022-08-08 9:50AM EST | 280.00 | 13.20 | 10.40 | 10.70 | 0.00 | - | 1 | 57 | 155.47% |
| DG230217C00290000 | 2022-08-11 12:58PM EST | 290.00 | 7.84 | 7.70 | 7.90 | -0.46 | -5.54% | 25 | 210 | 148.63% |
| DG230217C00300000 | 2022-08-10 8:45AM EST | 300.00 | 6.60 | 5.50 | 5.80 | +0.20 | +3.12% | 1 | 96 | 142.76% |
| DG230217C00310000 | 2022-08-11 12:58PM EST | 310.00 | 4.21 | 4.10 | 4.30 | -0.89 | -17.45% | 36 | 168 | 139.60% |
| DG230217C00320000 | 2022-08-09 9:30AM EST | 320.00 | 3.69 | 2.90 | 3.10 | 0.00 | - | 1 | 10 | 135.84% |
| DG230217C00330000 | 2022-07-12 12:11PM EST | 330.00 | 3.30 | 2.35 | 2.55 | 0.00 | - | - | 8 | 137.31% |
| DG230217C00340000 | 2022-07-12 2:02PM EST | 340.00 | 2.30 | 1.45 | 1.65 | 0.00 | - | - | 4 | 131.25% |
| DG230217C00360000 | 2022-08-08 1:13PM EST | 360.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | - | 2 | 128.47% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG230217P00120000 | 2022-08-01 9:23AM EST | 120.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | - | 2 | 182.13% |
| DG230217P00150000 | 2022-07-07 9:40AM EST | 150.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | - | 4 | 142.09% |
| DG230217P00160000 | 2022-07-12 11:44AM EST | 160.00 | 2.00 | 1.25 | 1.45 | 0.00 | - | - | 5 | 125.98% |
| DG230217P00165000 | 2022-07-12 2:38PM EST | 165.00 | 2.60 | 1.55 | 1.70 | 0.00 | - | - | 4 | 122.31% |
| DG230217P00170000 | 2022-08-05 12:39PM EST | 170.00 | 2.09 | 1.80 | 1.95 | 0.00 | - | - | 126 | 117.51% |
| DG230217P00175000 | 2022-08-01 10:21AM EST | 175.00 | 2.40 | 2.10 | 2.30 | 0.00 | - | - | 51 | 113.28% |
| DG230217P00180000 | 2022-08-09 12:42PM EST | 180.00 | 2.50 | 2.45 | 2.55 | 0.00 | - | 9 | 255 | 108.06% |
| DG230217P00185000 | 2022-08-11 10:45AM EST | 185.00 | 2.85 | 2.80 | 2.95 | +0.15 | +5.56% | 5 | 293 | 103.20% |
| DG230217P00190000 | 2022-08-10 12:56PM EST | 190.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 8 | 301 | 98.28% |
| DG230217P00195000 | 2022-08-11 10:44AM EST | 195.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 8 | 59 | 93.41% |
| DG230217P00200000 | 2022-08-11 10:44AM EST | 200.00 | 4.40 | 4.40 | 4.50 | +0.30 | +7.32% | 2 | 23 | 89.10% |
| DG230217P00210000 | 2022-08-10 11:03AM EST | 210.00 | 5.50 | 5.90 | 6.20 | -0.10 | -1.79% | 7 | 41 | 79.96% |
| DG230217P00220000 | 2022-08-10 2:10PM EST | 220.00 | 7.77 | 7.90 | 8.10 | +0.67 | +9.44% | - | 63 | 68.82% |
| DG230217P00230000 | 2022-08-08 8:49AM EST | 230.00 | 9.90 | 10.50 | 10.70 | 0.00 | - | - | 111 | 55.79% |
| DG230217P00240000 | 2022-08-09 12:38PM EST | 240.00 | 13.30 | 13.70 | 14.00 | 0.00 | - | 2 | 19 | 36.02% |
| DG230217P00250000 | 2022-08-08 8:45AM EST | 250.00 | 16.70 | 17.70 | 18.10 | 0.00 | - | - | 21 | 0.00% |
| DG230217P00260000 | 2022-08-08 10:28AM EST | 260.00 | 20.10 | 22.70 | 23.00 | 0.00 | - | - | 13 | 0.00% |
| DG230217P00270000 | 2022-07-07 12:16PM EST | 270.00 | 29.60 | 29.00 | 29.40 | 0.00 | - | - | 4 | 0.00% |
| DG230217P00280000 | 2022-08-08 12:29PM EST | 280.00 | 33.38 | 35.20 | 35.60 | 0.00 | - | - | 4 | 0.00% |
| DG230217P00300000 | 2022-07-01 8:31AM EST | 300.00 | 59.30 | 50.80 | 51.30 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
