Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426C00131000 | 2024-04-18 11:44AM EDT | 131.00 | 14.70 | 11.65 | 14.35 | 0.00 | - | - | 2 | 184.18% |
| DG240426C00135000 | 2024-04-25 10:44AM EDT | 135.00 | 7.66 | 7.80 | 10.50 | 0.00 | - | 1 | 0 | 148.24% |
| DG240426C00136000 | 2024-04-23 12:13PM EDT | 136.00 | 7.70 | 6.35 | 9.10 | 0.00 | - | 60 | 31 | 118.16% |
| DG240426C00137000 | 2024-04-24 9:41AM EDT | 137.00 | 4.65 | 6.25 | 8.10 | 0.00 | - | 1 | 1 | 126.56% |
| DG240426C00140000 | 2024-04-25 12:52PM EDT | 140.00 | 3.05 | 2.23 | 4.85 | 0.00 | - | 7 | 31 | 65.92% |
| DG240426C00141000 | 2024-04-25 10:48AM EDT | 141.00 | 2.29 | 2.48 | 3.50 | +0.56 | +32.37% | 1 | 54 | 69.92% |
| DG240426C00142000 | 2024-04-25 3:50PM EDT | 142.00 | 1.35 | 0.31 | 2.46 | 0.00 | - | 93 | 92 | 71.58% |
| DG240426C00143000 | 2024-04-26 9:56AM EDT | 143.00 | 1.18 | 1.04 | 1.42 | +0.41 | +53.25% | 3 | 146 | 53.52% |
| DG240426C00144000 | 2024-04-26 9:37AM EDT | 144.00 | 0.45 | 0.43 | 0.53 | +0.03 | +7.14% | 2 | 384 | 36.04% |
| DG240426C00145000 | 2024-04-26 10:07AM EDT | 145.00 | 0.28 | 0.21 | 0.24 | +0.07 | +33.33% | 24 | 683 | 33.69% |
| DG240426C00146000 | 2024-04-26 9:50AM EDT | 146.00 | 0.11 | 0.04 | 0.10 | +0.04 | +57.14% | 14 | 428 | 32.81% |
| DG240426C00147000 | 2024-04-26 9:45AM EDT | 147.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 1 | 272 | 34.38% |
| DG240426C00148000 | 2024-04-26 9:45AM EDT | 148.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 172 | 36.72% |
| DG240426C00149000 | 2024-04-25 1:34PM EDT | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 517 | 42.19% |
| DG240426C00150000 | 2024-04-25 3:05PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 629 | 40.63% |
| DG240426C00152500 | 2024-04-26 9:37AM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 586 | 53.13% |
| DG240426C00155000 | 2024-04-26 9:37AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 470 | 64.06% |
| DG240426C00157500 | 2024-04-23 2:52PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 189 | 75.00% |
| DG240426C00160000 | 2024-04-26 9:50AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 200 | 84.38% |
| DG240426C00162500 | 2024-04-19 1:49PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 124 | 93.75% |
| DG240426C00165000 | 2024-04-19 12:24PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 96.88% |
| DG240426C00167500 | 2024-04-15 11:02AM EDT | 167.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 73 | 114.06% |
| DG240426C00170000 | 2024-04-16 2:27PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 123.44% |
| DG240426C00172500 | 2024-04-16 9:33AM EDT | 172.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 131.25% |
| DG240426C00175000 | 2024-04-05 3:19PM EDT | 175.00 | 0.46 | 0.00 | 0.02 | 0.00 | - | 8 | 18 | 140.63% |
| DG240426C00177500 | 2024-04-09 10:08AM EDT | 177.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 150.00% |
| DG240426C00180000 | 2024-04-11 2:19PM EDT | 180.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 5 | 144 | 159.38% |
| DG240426C00182500 | 2024-04-11 1:21PM EDT | 182.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 165.63% |
| DG240426C00185000 | 2024-04-08 11:43AM EDT | 185.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 175.00% |
| DG240426C00190000 | 2024-03-15 3:58PM EDT | 190.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 4 | 271.88% |
| DG240426C00210000 | 2024-03-14 10:00AM EDT | 210.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 10 | 7 | 424.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426P00115000 | 2024-03-27 9:33AM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| DG240426P00120000 | 2024-04-15 2:34PM EDT | 120.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 75 | 83 | 125.00% |
| DG240426P00125000 | 2024-04-15 9:54AM EDT | 125.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 258 | 219 | 96.88% |
| DG240426P00128000 | 2024-04-17 12:31PM EDT | 128.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 2 | 81.25% |
| DG240426P00129000 | 2024-04-18 2:56PM EDT | 129.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 76.56% |
| DG240426P00130000 | 2024-04-24 1:20PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 107 | 70.31% |
| DG240426P00131000 | 2024-04-22 11:02AM EDT | 131.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 65.63% |
| DG240426P00132000 | 2024-04-22 3:52PM EDT | 132.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 12 | 11 | 63.28% |
| DG240426P00134000 | 2024-04-26 10:12AM EDT | 134.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 266 | 56.25% |
| DG240426P00135000 | 2024-04-25 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 331 | 51.95% |
| DG240426P00136000 | 2024-04-24 10:48AM EDT | 136.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 50 | 191 | 46.09% |
| DG240426P00137000 | 2024-04-24 12:47PM EDT | 137.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 52 | 720 | 39.84% |
| DG240426P00138000 | 2024-04-26 9:34AM EDT | 138.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 3 | 180 | 35.55% |
| DG240426P00139000 | 2024-04-26 9:41AM EDT | 139.00 | 0.01 | 0.01 | 0.04 | -0.08 | -66.67% | 8 | 194 | 29.10% |
| DG240426P00140000 | 2024-04-26 9:42AM EDT | 140.00 | 0.04 | 0.00 | 0.04 | -0.15 | -78.95% | 4 | 2,836 | 22.46% |
| DG240426P00141000 | 2024-04-26 9:56AM EDT | 141.00 | 0.03 | 0.02 | 0.06 | -0.39 | -92.86% | 2 | 486 | 17.19% |
| DG240426P00142000 | 2024-04-26 10:05AM EDT | 142.00 | 0.06 | 0.10 | 0.15 | -0.77 | -92.77% | 16 | 385 | 13.04% |
| DG240426P00143000 | 2024-04-26 10:06AM EDT | 143.00 | 0.29 | 0.21 | 0.28 | -0.77 | -72.64% | 13 | 623 | 0.00% |
| DG240426P00144000 | 2024-04-26 10:06AM EDT | 144.00 | 0.54 | 0.65 | 0.82 | -1.25 | -69.83% | 22 | 624 | 0.00% |
| DG240426P00145000 | 2024-04-26 9:49AM EDT | 145.00 | 1.61 | 1.12 | 1.38 | -1.34 | -45.42% | 2 | 427 | 0.00% |
| DG240426P00146000 | 2024-04-25 2:45PM EDT | 146.00 | 3.79 | 1.80 | 2.37 | 0.00 | - | 3 | 88 | 0.00% |
| DG240426P00147000 | 2024-04-25 2:24PM EDT | 147.00 | 4.89 | 2.31 | 4.05 | 0.00 | - | 18 | 150 | 0.00% |
| DG240426P00148000 | 2024-04-25 3:36PM EDT | 148.00 | 5.32 | 3.40 | 5.70 | 0.00 | - | 4 | 148 | 64.16% |
| DG240426P00149000 | 2024-04-26 9:45AM EDT | 149.00 | 6.35 | 3.70 | 6.05 | -0.25 | -3.79% | 3 | 85 | 0.00% |
| DG240426P00150000 | 2024-04-25 2:04PM EDT | 150.00 | 7.07 | 5.85 | 7.75 | 0.00 | - | 31 | 96 | 82.81% |
| DG240426P00152500 | 2024-04-25 3:42PM EDT | 152.50 | 10.65 | 7.15 | 10.05 | 0.00 | - | 500 | 189 | 84.38% |
| DG240426P00155000 | 2024-04-25 3:42PM EDT | 155.00 | 13.50 | 10.10 | 12.50 | 0.00 | - | 60 | 55 | 93.75% |
| DG240426P00157500 | 2024-04-19 12:46PM EDT | 157.50 | 12.40 | 11.85 | 15.20 | 0.00 | - | 1 | 0 | 130.47% |
| DG240426P00160000 | 2024-04-18 10:39AM EDT | 160.00 | 15.80 | 14.40 | 17.55 | 0.00 | - | 1 | 0 | 128.91% |
| DG240426P00162500 | 2024-04-05 11:52AM EDT | 162.50 | 5.95 | 16.60 | 20.00 | 0.00 | - | 3 | 0 | 134.77% |
| DG240426P00165000 | 2024-04-04 10:27AM EDT | 165.00 | 6.90 | 19.30 | 22.80 | 0.00 | - | 1 | 0 | 185.35% |
© 2024 Yahoo. All rights reserved.