Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240802C00110000 | 2024-07-25 10:00AM EDT | 110.00 | 8.30 | 7.60 | 9.35 | 0.00 | - | 80 | 60 | 65.04% |
| DG240802C00114000 | 2024-07-25 12:43PM EDT | 114.00 | 6.10 | 4.35 | 5.90 | 0.00 | - | 20 | 14 | 54.30% |
| DG240802C00115000 | 2024-07-26 3:07PM EDT | 115.00 | 4.00 | 3.95 | 4.90 | +0.45 | +12.68% | 11 | 1 | 48.39% |
| DG240802C00116000 | 2024-07-25 12:38PM EDT | 116.00 | 4.40 | 3.20 | 4.45 | 0.00 | - | 4 | 9 | 51.05% |
| DG240802C00117000 | 2024-07-26 3:25PM EDT | 117.00 | 2.81 | 2.59 | 2.82 | -0.34 | -10.79% | 51 | 20 | 34.38% |
| DG240802C00118000 | 2024-07-26 3:58PM EDT | 118.00 | 2.02 | 2.00 | 2.27 | -1.13 | -35.87% | 241 | 36 | 34.11% |
| DG240802C00119000 | 2024-07-26 3:25PM EDT | 119.00 | 1.49 | 1.56 | 1.78 | -0.95 | -38.93% | 394 | 33 | 33.67% |
| DG240802C00120000 | 2024-07-26 3:41PM EDT | 120.00 | 1.18 | 1.15 | 1.59 | -0.63 | -34.81% | 46 | 86 | 36.89% |
| DG240802C00121000 | 2024-07-26 3:25PM EDT | 121.00 | 1.01 | 0.85 | 1.40 | -0.56 | -35.67% | 8 | 56 | 39.38% |
| DG240802C00122000 | 2024-07-26 3:25PM EDT | 122.00 | 0.74 | 0.47 | 0.93 | -0.41 | -35.65% | 38 | 93 | 36.11% |
| DG240802C00123000 | 2024-07-26 3:17PM EDT | 123.00 | 0.55 | 0.43 | 0.66 | -0.41 | -42.71% | 5 | 120 | 35.16% |
| DG240802C00124000 | 2024-07-26 3:56PM EDT | 124.00 | 0.36 | 0.25 | 0.58 | -0.16 | -30.77% | 15 | 151 | 37.35% |
| DG240802C00125000 | 2024-07-26 3:01PM EDT | 125.00 | 0.22 | 0.21 | 0.56 | -0.32 | -59.26% | 47 | 53 | 40.67% |
| DG240802C00126000 | 2024-07-25 1:36PM EDT | 126.00 | 0.40 | 0.16 | 0.38 | 0.00 | - | 3 | 148 | 39.36% |
| DG240802C00127000 | 2024-07-26 3:27PM EDT | 127.00 | 0.11 | 0.00 | 0.73 | -0.06 | -35.29% | 25 | 11 | 52.25% |
| DG240802C00128000 | 2024-07-26 2:56PM EDT | 128.00 | 0.11 | 0.04 | 0.14 | -0.10 | -47.62% | 6 | 30 | 36.13% |
| DG240802C00129000 | 2024-07-26 1:30PM EDT | 129.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 6 | 19 | 39.45% |
| DG240802C00130000 | 2024-07-25 3:33PM EDT | 130.00 | 0.14 | 0.06 | 0.09 | 0.00 | - | 16 | 62 | 38.28% |
| DG240802C00131000 | 2024-07-25 3:12PM EDT | 131.00 | 0.34 | 0.01 | 1.24 | 0.00 | - | 10 | 4 | 63.09% |
| DG240802C00132000 | 2024-07-23 3:45PM EDT | 132.00 | 0.01 | 0.01 | 0.07 | -0.11 | -91.67% | 1 | 5 | 41.41% |
| DG240802C00133000 | 2024-07-24 10:04AM EDT | 133.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 46.29% |
| DG240802C00134000 | 2024-07-23 1:14PM EDT | 134.00 | 0.32 | 0.00 | 0.37 | 0.00 | - | 1 | 9 | 54.49% |
| DG240802C00135000 | 2024-07-24 9:57AM EDT | 135.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | 25 | 74 | 66.36% |
| DG240802C00136000 | 2024-07-22 1:54PM EDT | 136.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 13 | 56.15% |
| DG240802C00137000 | 2024-07-15 10:33AM EDT | 137.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 71.78% |
| DG240802C00138000 | 2024-07-24 10:14AM EDT | 138.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 74.41% |
| DG240802C00140000 | 2024-07-19 10:24AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 79.59% |
| DG240802C00141000 | 2024-07-12 2:02PM EDT | 141.00 | 1.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.13% |
| DG240802C00145000 | 2024-07-18 9:45AM EDT | 145.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 55 | 103.32% |
| DG240802C00150000 | 2024-07-26 12:32PM EDT | 150.00 | 0.01 | 0.00 | 0.46 | -0.24 | -96.00% | 1 | 37 | 94.34% |
| DG240802C00155000 | 2024-07-24 10:23AM EDT | 155.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 7 | 94.34% |
| DG240802C00160000 | 2024-07-23 11:19AM EDT | 160.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 19 | 20 | 103.52% |
| DG240802C00180000 | 2024-07-22 11:36AM EDT | 180.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | - | 18 | 167.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240802P00080000 | 2024-07-19 11:25AM EDT | 80.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 1 | 1 | 167.77% |
| DG240802P00085000 | 2024-07-19 11:26AM EDT | 85.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 99.61% |
| DG240802P00090000 | 2024-07-26 3:43PM EDT | 90.00 | 0.05 | 0.00 | 0.24 | +0.02 | +66.67% | 1 | 7 | 98.24% |
| DG240802P00095000 | 2024-07-25 12:48PM EDT | 95.00 | 0.03 | 0.00 | 1.12 | 0.00 | - | 1 | 3 | 110.25% |
| DG240802P00100000 | 2024-07-25 11:53AM EDT | 100.00 | 0.31 | 0.02 | 0.56 | 0.00 | - | 10 | 104 | 76.66% |
| DG240802P00105000 | 2024-07-26 10:09AM EDT | 105.00 | 0.35 | 0.04 | 0.20 | +0.25 | +250.00% | 3 | 20 | 53.61% |
| DG240802P00108000 | 2024-07-26 3:46PM EDT | 108.00 | 0.14 | 0.10 | 1.69 | -0.04 | -22.22% | 9 | - | 65.92% |
| DG240802P00110000 | 2024-07-26 3:10PM EDT | 110.00 | 0.21 | 0.05 | 0.26 | -0.08 | -27.59% | 67 | 40 | 38.57% |
| DG240802P00112000 | 2024-07-26 10:35AM EDT | 112.00 | 0.34 | 0.26 | 1.12 | -0.43 | -55.84% | 8 | 49 | 52.15% |
| DG240802P00113000 | 2024-07-26 3:39PM EDT | 113.00 | 0.51 | 0.28 | 0.56 | -0.11 | -17.74% | 10 | 26 | 35.16% |
| DG240802P00114000 | 2024-07-26 3:49PM EDT | 114.00 | 0.76 | 0.58 | 0.96 | +0.02 | +2.70% | 57 | 38 | 38.82% |
| DG240802P00115000 | 2024-07-26 3:52PM EDT | 115.00 | 1.03 | 0.71 | 1.37 | +0.03 | +3.00% | 188 | 159 | 40.87% |
| DG240802P00116000 | 2024-07-26 3:52PM EDT | 116.00 | 1.34 | 1.00 | 2.30 | +0.26 | +24.07% | 70 | 25 | 50.10% |
| DG240802P00117000 | 2024-07-26 3:41PM EDT | 117.00 | 1.50 | 1.45 | 1.64 | -0.26 | -14.77% | 47 | 130 | 32.96% |
| DG240802P00118000 | 2024-07-26 3:48PM EDT | 118.00 | 2.18 | 1.86 | 2.06 | +0.18 | +9.00% | 121 | 260 | 32.28% |
| DG240802P00119000 | 2024-07-26 3:59PM EDT | 119.00 | 2.56 | 2.29 | 2.59 | +0.31 | +13.78% | 28 | 44 | 32.13% |
| DG240802P00120000 | 2024-07-26 12:13PM EDT | 120.00 | 3.05 | 2.81 | 4.25 | +0.25 | +8.93% | 48 | 84 | 48.73% |
| DG240802P00121000 | 2024-07-26 11:18AM EDT | 121.00 | 3.68 | 3.10 | 4.45 | -0.17 | -4.42% | 22 | 46 | 41.70% |
| DG240802P00122000 | 2024-07-24 2:20PM EDT | 122.00 | 4.55 | 3.85 | 4.80 | -0.95 | -17.27% | 7 | 125 | 35.35% |
| DG240802P00123000 | 2024-07-25 11:59AM EDT | 123.00 | 5.12 | 4.85 | 7.15 | -0.19 | -3.58% | 1 | 141 | 63.87% |
| DG240802P00124000 | 2024-07-26 1:32PM EDT | 124.00 | 5.55 | 5.85 | 6.55 | -1.53 | -21.61% | 11 | 35 | 38.77% |
| DG240802P00125000 | 2024-07-24 2:50PM EDT | 125.00 | 6.90 | 6.20 | 8.35 | -1.16 | -14.39% | 4 | 86 | 59.23% |
| DG240802P00126000 | 2024-07-26 3:33PM EDT | 126.00 | 8.20 | 7.15 | 9.05 | +0.83 | +11.26% | 6 | 95 | 57.54% |
| DG240802P00127000 | 2024-07-26 2:59PM EDT | 127.00 | 8.73 | 7.65 | 9.85 | -0.60 | -6.43% | 2 | 192 | 57.18% |
| DG240802P00128000 | 2024-07-24 10:11AM EDT | 128.00 | 10.40 | 9.15 | 12.05 | 0.00 | - | 3 | 5 | 54.83% |
| DG240802P00129000 | 2024-07-26 2:22PM EDT | 129.00 | 10.73 | 9.40 | 13.05 | +0.42 | +4.07% | 3 | 6 | 89.60% |
| DG240802P00130000 | 2024-07-22 9:40AM EDT | 130.00 | 11.03 | 10.30 | 14.05 | +4.13 | +59.86% | 2 | 3 | 93.70% |
| DG240802P00132000 | 2024-07-19 10:00AM EDT | 132.00 | 10.41 | 12.30 | 15.45 | 0.00 | - | 2 | 1 | 89.16% |
| DG240802P00135000 | 2024-07-25 2:12PM EDT | 135.00 | 16.15 | 15.30 | 19.00 | -0.39 | -2.36% | 5 | 0 | 60.16% |
| DG240802P00140000 | 2024-07-17 9:34AM EDT | 140.00 | 16.84 | 20.30 | 24.00 | 0.00 | - | 1 | 0 | 72.56% |
| DG240802P00150000 | 2024-07-02 12:31PM EDT | 150.00 | 22.80 | 30.40 | 34.00 | 0.00 | - | 1 | 1 | 98.44% |
© 2024 Yahoo. All rights reserved.