Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG221007C00180000 | 2022-08-25 9:33AM EDT | 180.00 | 64.50 | 60.40 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| DG221007C00200000 | 2022-09-30 10:26AM EDT | 200.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DG221007C00205000 | 2022-09-23 1:13PM EDT | 205.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG221007C00210000 | 2022-09-28 12:41PM EDT | 210.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG221007C00215000 | 2022-09-30 11:24AM EDT | 215.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG221007C00220000 | 2022-09-28 3:48PM EDT | 220.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DG221007C00222500 | 2022-09-27 3:50PM EDT | 222.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG221007C00225000 | 2022-09-27 9:45AM EDT | 225.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG221007C00227500 | 2022-09-30 3:50PM EDT | 227.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG221007C00230000 | 2022-10-03 3:29PM EDT | 230.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG221007C00232500 | 2022-10-03 12:03PM EDT | 232.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DG221007C00235000 | 2022-10-03 11:37AM EDT | 235.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DG221007C00237500 | 2022-10-03 12:59PM EDT | 237.50 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG221007C00240000 | 2022-10-03 11:28AM EDT | 240.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DG221007C00242500 | 2022-10-03 3:26PM EDT | 242.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DG221007C00245000 | 2022-10-03 3:53PM EDT | 245.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| DG221007C00247500 | 2022-10-03 3:56PM EDT | 247.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 1.56% |
| DG221007C00250000 | 2022-10-03 3:23PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| DG221007C00252500 | 2022-10-03 3:50PM EDT | 252.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| DG221007C00255000 | 2022-10-03 3:23PM EDT | 255.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DG221007C00257500 | 2022-10-03 2:20PM EDT | 257.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DG221007C00260000 | 2022-10-03 3:33PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DG221007C00265000 | 2022-09-28 11:44AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DG221007C00267500 | 2022-09-20 1:56PM EDT | 267.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DG221007C00270000 | 2022-09-20 11:12AM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DG221007C00275000 | 2022-09-01 11:19AM EDT | 275.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | - | 12 | 50.78% |
| DG221007C00320000 | 2022-09-21 1:58PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG221007P00130000 | 2022-09-01 9:43AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 246.88% |
| DG221007P00170000 | 2022-09-19 11:48AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DG221007P00180000 | 2022-09-26 3:50PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DG221007P00185000 | 2022-09-23 11:46AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DG221007P00190000 | 2022-09-29 11:12AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DG221007P00195000 | 2022-10-03 2:58PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DG221007P00200000 | 2022-10-03 10:12AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DG221007P00205000 | 2022-10-03 10:23AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DG221007P00210000 | 2022-10-03 3:07PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DG221007P00215000 | 2022-10-03 10:00AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG221007P00217500 | 2022-10-03 10:00AM EDT | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG221007P00220000 | 2022-10-03 10:59AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| DG221007P00222500 | 2022-10-03 2:58PM EDT | 222.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DG221007P00225000 | 2022-10-03 3:28PM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DG221007P00227500 | 2022-10-03 11:05AM EDT | 227.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| DG221007P00230000 | 2022-10-03 3:40PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| DG221007P00232500 | 2022-10-03 1:58PM EDT | 232.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DG221007P00235000 | 2022-10-03 10:45AM EDT | 235.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DG221007P00237500 | 2022-10-03 3:27PM EDT | 237.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| DG221007P00240000 | 2022-10-03 3:40PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,043 | 0 | 6.25% |
| DG221007P00242500 | 2022-10-03 3:25PM EDT | 242.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| DG221007P00245000 | 2022-10-03 3:59PM EDT | 245.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| DG221007P00247500 | 2022-10-03 3:55PM EDT | 247.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DG221007P00250000 | 2022-10-03 3:51PM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DG221007P00252500 | 2022-10-03 3:26PM EDT | 252.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DG221007P00257500 | 2022-09-27 9:36AM EDT | 257.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
