Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG220617C00190000 | 2021-12-02 12:46PM EDT | 190.00 | 31.20 | 48.40 | 48.90 | 0.00 | - | - | 2 | 122.30% |
| DG220617C00200000 | 2022-01-03 4:48PM EDT | 200.00 | 40.20 | 38.70 | 39.30 | 0.00 | - | 3 | 2 | 105.09% |
| DG220617C00210000 | 2021-12-07 3:15PM EDT | 210.00 | 24.80 | 31.00 | 31.40 | 0.00 | - | 1 | 16 | 96.83% |
| DG220617C00220000 | 2021-12-22 10:30AM EDT | 220.00 | 16.70 | 24.00 | 24.40 | 0.00 | - | 1 | 802 | 90.03% |
| DG220617C00230000 | 2021-12-31 4:27PM EDT | 230.00 | 19.50 | 18.00 | 18.40 | 0.00 | - | 3 | 791 | 84.79% |
| DG220617C00240000 | 2022-01-04 1:11PM EDT | 240.00 | 13.80 | 13.10 | 13.50 | 0.00 | - | 1 | 266 | 80.95% |
| DG220617C00250000 | 2022-01-04 1:11PM EDT | 250.00 | 9.70 | 9.10 | 9.60 | 0.00 | - | 1 | 1,631 | 77.64% |
| DG220617C00260000 | 2022-01-05 12:01PM EDT | 260.00 | 6.50 | 6.20 | 6.60 | +0.05 | +0.78% | 2 | 18 | 75.27% |
| DG220617C00270000 | 2022-01-03 1:03PM EDT | 270.00 | 3.90 | 4.10 | 4.50 | 0.00 | - | 1 | 13 | 73.72% |
| DG220617C00290000 | 2021-12-16 10:30AM EDT | 290.00 | 1.55 | 1.80 | 2.00 | 0.00 | - | - | 1 | 72.49% |
| DG220617C00320000 | 2021-12-13 1:07AM EDT | 320.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | - | 4 | 73.88% |
| DG220617C00330000 | 2021-12-13 1:07AM EDT | 330.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG220617P00165000 | 2021-12-27 3:32PM EDT | 165.00 | 1.64 | 1.30 | 1.45 | 0.00 | - | 5 | 8 | 90.60% |
| DG220617P00170000 | 2021-12-27 10:56AM EDT | 170.00 | 2.05 | 1.50 | 1.85 | 0.00 | - | 1 | 277 | 88.04% |
| DG220617P00175000 | 2021-12-28 1:40PM EDT | 175.00 | 2.05 | 1.85 | 2.10 | 0.00 | - | 1 | 335 | 84.81% |
| DG220617P00180000 | 2021-12-30 4:44PM EDT | 180.00 | 1.95 | 2.20 | 2.35 | 0.00 | - | 1 | 11 | 81.08% |
| DG220617P00185000 | 2021-12-30 4:51PM EDT | 185.00 | 2.40 | 2.70 | 2.85 | 0.00 | - | 1 | 12 | 78.75% |
| DG220617P00190000 | 2022-01-05 12:19PM EDT | 190.00 | 3.19 | 3.20 | 3.50 | -0.11 | -3.33% | 1 | 15 | 76.27% |
| DG220617P00195000 | 2021-12-31 4:25PM EDT | 195.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 1 | 30 | 73.94% |
| DG220617P00200000 | 2021-12-31 4:30PM EDT | 200.00 | 4.40 | 4.70 | 5.00 | 0.00 | - | 2 | 107 | 71.44% |
| DG220617P00210000 | 2022-01-05 4:55PM EDT | 210.00 | 7.00 | 6.90 | 7.20 | +0.10 | +1.45% | 11 | 787 | 67.26% |
| DG220617P00220000 | 2022-01-05 12:55PM EDT | 220.00 | 9.00 | 9.80 | 10.10 | -0.20 | -2.17% | 15 | 625 | 62.62% |
| DG220617P00230000 | 2022-01-03 11:46AM EDT | 230.00 | 13.50 | 13.80 | 14.30 | 0.00 | - | 11 | 987 | 58.97% |
| DG220617P00240000 | 2022-01-05 3:32PM EDT | 240.00 | 18.40 | 18.80 | 19.30 | +1.30 | +7.60% | 1 | 7 | 54.04% |
| DG220617P00250000 | 2022-01-05 12:44PM EDT | 250.00 | 23.01 | 24.90 | 25.30 | -0.59 | -2.50% | 1 | 690 | 48.58% |
| DG220617P00260000 | 2021-12-13 1:08AM EDT | 260.00 | 40.90 | 32.00 | 32.40 | 0.00 | - | - | 3 | 37.21% |
| DG220617P00270000 | 2021-12-17 3:00PM EDT | 270.00 | 48.89 | 39.90 | 40.40 | 0.00 | - | 1 | 1 | 0.00% |
| DG220617P00280000 | 2021-12-17 3:00PM EDT | 280.00 | 57.79 | 48.40 | 49.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
