Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM 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 | 9.25 | 12.30 | 0.00 | - | - | 2 | 75.88% |
| DG240426C00135000 | 2024-04-25 10:44AM EDT | 135.00 | 7.66 | 5.70 | 8.55 | -17.79 | -69.90% | 1 | 1 | 68.65% |
| DG240426C00136000 | 2024-04-23 12:13PM EDT | 136.00 | 7.70 | 4.80 | 7.70 | 0.00 | - | 60 | 31 | 68.75% |
| DG240426C00137000 | 2024-04-24 9:41AM EDT | 137.00 | 4.65 | 5.05 | 6.30 | 0.00 | - | 1 | 1 | 43.95% |
| DG240426C00140000 | 2024-04-24 10:19AM EDT | 140.00 | 2.32 | 2.59 | 3.35 | -0.36 | -13.43% | 6 | 25 | 28.91% |
| DG240426C00141000 | 2024-04-25 10:48AM EDT | 141.00 | 1.73 | 2.03 | 2.20 | -0.60 | -25.75% | 12 | 52 | 16.31% |
| DG240426C00142000 | 2024-04-25 10:25AM EDT | 142.00 | 1.10 | 1.27 | 1.41 | -1.20 | -52.17% | 35 | 71 | 17.19% |
| DG240426C00143000 | 2024-04-25 10:21AM EDT | 143.00 | 0.55 | 0.82 | 0.86 | -1.09 | -66.46% | 19 | 150 | 19.04% |
| DG240426C00144000 | 2024-04-25 10:36AM EDT | 144.00 | 0.25 | 0.41 | 0.52 | -0.86 | -77.48% | 32 | 392 | 21.14% |
| DG240426C00145000 | 2024-04-25 10:53AM EDT | 145.00 | 0.14 | 0.22 | 0.28 | -0.56 | -80.00% | 12 | 681 | 22.02% |
| DG240426C00146000 | 2024-04-25 10:37AM EDT | 146.00 | 0.06 | 0.10 | 0.14 | -0.36 | -85.71% | 66 | 381 | 22.75% |
| DG240426C00147000 | 2024-04-25 9:53AM EDT | 147.00 | 0.07 | 0.04 | 0.07 | -0.15 | -68.18% | 3 | 251 | 23.73% |
| DG240426C00148000 | 2024-04-25 9:50AM EDT | 148.00 | 0.07 | 0.01 | 0.05 | -0.06 | -46.15% | 1 | 174 | 26.37% |
| DG240426C00149000 | 2024-04-24 3:58PM EDT | 149.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 24 | 518 | 28.13% |
| DG240426C00150000 | 2024-04-25 10:47AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.04 | -44.44% | 1 | 634 | 32.03% |
| DG240426C00152500 | 2024-04-24 11:33AM EDT | 152.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 586 | 41.02% |
| DG240426C00155000 | 2024-04-25 10:18AM EDT | 155.00 | 0.04 | 0.00 | 0.09 | +0.02 | +100.00% | 2 | 471 | 53.13% |
| DG240426C00157500 | 2024-04-23 2:52PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 189 | 50.78% |
| DG240426C00160000 | 2024-04-25 9:42AM EDT | 160.00 | 0.37 | 0.00 | 0.01 | +0.34 | +1,133.33% | 1 | 201 | 54.69% |
| DG240426C00162500 | 2024-04-19 1:49PM EDT | 162.50 | 0.01 | 0.00 | 0.85 | 0.00 | - | 3 | 124 | 117.58% |
| DG240426C00165000 | 2024-04-19 12:24PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 67 | 71.88% |
| DG240426C00167500 | 2024-04-15 11:02AM EDT | 167.50 | 0.06 | 0.00 | 0.54 | 0.00 | - | 2 | 73 | 125.78% |
| DG240426C00170000 | 2024-04-16 2:27PM EDT | 170.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 20 | 145.41% |
| DG240426C00172500 | 2024-04-16 9:33AM EDT | 172.50 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 6 | 150.20% |
| DG240426C00175000 | 2024-04-05 3:19PM EDT | 175.00 | 0.46 | 0.00 | 1.00 | 0.00 | - | 8 | 18 | 172.75% |
| DG240426C00177500 | 2024-04-09 10:08AM EDT | 177.50 | 0.05 | 0.00 | 0.61 | 0.00 | - | 1 | 6 | 165.04% |
| DG240426C00180000 | 2024-04-11 2:19PM EDT | 180.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 5 | 144 | 153.13% |
| DG240426C00182500 | 2024-04-11 1:21PM EDT | 182.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 178.52% |
| DG240426C00185000 | 2024-04-08 11:43AM EDT | 185.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 186.52% |
| DG240426C00190000 | 2024-03-15 3:58PM EDT | 190.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 4 | 190.23% |
| DG240426C00210000 | 2024-03-14 10:00AM EDT | 210.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 10 | 7 | 298.14% |
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 | 0.86 | 0.00 | - | 1 | 21 | 186.82% |
| DG240426P00120000 | 2024-04-15 2:34PM EDT | 120.00 | 0.06 | 0.00 | 0.99 | 0.00 | - | 75 | 83 | 162.11% |
| DG240426P00125000 | 2024-04-15 9:54AM EDT | 125.00 | 0.07 | 0.00 | 0.73 | 0.00 | - | 258 | 219 | 122.75% |
| DG240426P00128000 | 2024-04-17 12:31PM EDT | 128.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | - | 2 | 121.68% |
| DG240426P00129000 | 2024-04-18 2:56PM EDT | 129.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 1 | 135.64% |
| DG240426P00130000 | 2024-04-24 1:20PM EDT | 130.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 107 | 109.28% |
| DG240426P00131000 | 2024-04-22 11:02AM EDT | 131.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 121.97% |
| DG240426P00132000 | 2024-04-22 3:52PM EDT | 132.00 | 0.08 | 0.00 | 0.41 | 0.00 | - | 12 | 11 | 71.88% |
| DG240426P00134000 | 2024-04-24 10:02AM EDT | 134.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1 | 250 | 44.53% |
| DG240426P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 26 | 330 | 40.23% |
| DG240426P00136000 | 2024-04-24 10:48AM EDT | 136.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 50 | 191 | 38.67% |
| DG240426P00137000 | 2024-04-24 12:47PM EDT | 137.00 | 0.12 | 0.03 | 0.07 | 0.00 | - | 52 | 720 | 35.16% |
| DG240426P00138000 | 2024-04-24 3:39PM EDT | 138.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 25 | 180 | 32.81% |
| DG240426P00139000 | 2024-04-24 1:20PM EDT | 139.00 | 0.25 | 0.13 | 0.19 | -0.02 | -7.41% | 54 | 169 | 32.72% |
| DG240426P00140000 | 2024-04-25 9:40AM EDT | 140.00 | 0.33 | 0.24 | 0.32 | +0.06 | +22.22% | 12 | 2,870 | 32.03% |
| DG240426P00141000 | 2024-04-25 10:56AM EDT | 141.00 | 0.70 | 0.42 | 0.50 | +0.21 | +42.86% | 50 | 472 | 30.76% |
| DG240426P00142000 | 2024-04-25 10:42AM EDT | 142.00 | 1.18 | 0.75 | 0.83 | +0.41 | +53.25% | 101 | 524 | 31.15% |
| DG240426P00143000 | 2024-04-25 10:23AM EDT | 143.00 | 1.74 | 1.19 | 1.43 | +0.60 | +52.63% | 62 | 621 | 35.16% |
| DG240426P00144000 | 2024-04-24 3:59PM EDT | 144.00 | 2.39 | 1.81 | 2.19 | +0.74 | +44.85% | 2 | 675 | 40.28% |
| DG240426P00145000 | 2024-04-25 10:10AM EDT | 145.00 | 3.45 | 2.38 | 2.89 | +0.93 | +36.90% | 8 | 436 | 42.04% |
| DG240426P00146000 | 2024-04-24 11:57AM EDT | 146.00 | 3.19 | 3.25 | 4.20 | -0.21 | -6.18% | 1 | 91 | 58.40% |
| DG240426P00147000 | 2024-04-24 11:16AM EDT | 147.00 | 5.35 | 3.45 | 6.55 | +1.02 | +30.82% | 6 | 153 | 60.84% |
| DG240426P00148000 | 2024-04-24 9:55AM EDT | 148.00 | 5.60 | 4.80 | 7.30 | +0.10 | +1.82% | 1 | 155 | 69.58% |
| DG240426P00149000 | 2024-04-22 12:12PM EDT | 149.00 | 6.25 | 5.85 | 8.50 | 0.00 | - | 1 | 94 | 80.27% |
| DG240426P00150000 | 2024-04-25 9:52AM EDT | 150.00 | 7.40 | 6.40 | 9.55 | -0.25 | -3.27% | 20 | 106 | 81.01% |
| DG240426P00152500 | 2024-04-24 3:55PM EDT | 152.50 | 7.90 | 9.50 | 11.65 | 0.00 | - | 1,190 | 189 | 100.05% |
| DG240426P00155000 | 2024-04-24 3:55PM EDT | 155.00 | 10.40 | 11.70 | 14.75 | 0.00 | - | 660 | 55 | 120.12% |
| DG240426P00157500 | 2024-04-19 12:46PM EDT | 157.50 | 12.40 | 14.05 | 17.25 | 0.00 | - | 1 | 0 | 131.74% |
| DG240426P00160000 | 2024-04-18 10:39AM EDT | 160.00 | 15.80 | 16.70 | 19.60 | 0.00 | - | 1 | 0 | 145.22% |
| DG240426P00162500 | 2024-04-05 11:52AM EDT | 162.50 | 5.95 | 18.95 | 21.90 | 0.00 | - | 3 | 0 | 148.83% |
| DG240426P00165000 | 2024-04-04 10:27AM EDT | 165.00 | 6.90 | 21.70 | 24.50 | 0.00 | - | 1 | 0 | 168.46% |
© 2024 Yahoo. All rights reserved.