UK markets open in 2 hours 56 minutes

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.72-0.77 (-0.54%)
At close: 04:00PM EST
142.00 +0.28 (+0.20%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG240223C000800002024-02-16 11:08AM EST80.0061.7260.0063.200.00-11543.75%
DG240223C001150002024-02-01 10:22AM EST115.0019.5224.6528.400.00-11257.62%
DG240223C001200002024-02-20 9:58AM EST120.0024.9719.7523.250.00-11212.70%
DG240223C001220002024-02-15 3:56PM EST122.0011.6518.0521.300.00-12199.90%
DG240223C001240002024-02-01 12:46PM EST124.0014.0015.6519.500.00-10192.97%
DG240223C001250002024-02-20 11:03AM EST125.0018.2014.6518.250.00-329175.39%
DG240223C001260002024-02-13 11:29AM EST126.007.2513.7017.500.00-213177.59%
DG240223C001270002024-02-13 3:47PM EST127.006.1112.9016.150.00--11156.45%
DG240223C001280002024-02-16 2:08PM EST128.0015.0911.9014.550.00-1317123.93%
DG240223C001290002024-02-15 2:34PM EST129.006.9510.6514.500.00-36154.30%
DG240223C001300002024-02-21 3:49PM EST130.0011.399.7013.55-3.49-23.45%872148.19%
DG240223C001310002024-02-20 10:53AM EST131.0012.989.1511.700.00-51243109.77%
DG240223C001320002024-02-16 2:26PM EST132.0010.388.4010.750.00-5203104.64%
DG240223C001330002024-02-21 10:47AM EST133.008.487.4010.40-3.02-26.26%1012557.91%
DG240223C001340002024-02-21 10:47AM EST134.007.536.958.45-3.47-31.55%108079.10%
DG240223C001350002024-02-21 3:45PM EST135.006.666.408.50-2.43-26.73%318572.17%
DG240223C001360002024-02-21 3:13PM EST136.005.685.357.60-1.82-24.27%230566.02%
DG240223C001370002024-02-21 3:45PM EST137.004.854.905.15-0.65-11.82%823547.22%
DG240223C001380002024-02-21 2:00PM EST138.003.854.054.25-1.37-26.25%642443.95%
DG240223C001390002024-02-21 3:13PM EST139.003.153.253.45-1.76-35.85%526042.63%
DG240223C001400002024-02-21 3:15PM EST140.002.382.572.67-1.17-32.96%3774040.19%
DG240223C001410002024-02-21 3:45PM EST141.001.911.942.05-1.09-36.33%7748939.89%
DG240223C001420002024-02-21 4:00PM EST142.001.491.441.53-0.70-31.96%17252439.80%
DG240223C001430002024-02-21 2:58PM EST143.001.081.071.12-0.92-46.00%4921340.04%
DG240223C001440002024-02-21 2:17PM EST144.000.700.730.77-0.73-51.05%4327039.55%
DG240223C001450002024-02-21 3:57PM EST145.000.540.540.59-0.55-50.46%43375941.70%
DG240223C001460002024-02-21 3:32PM EST146.000.380.370.44-0.64-62.75%5714043.31%
DG240223C001470002024-02-21 12:50PM EST147.000.300.260.31-0.49-62.03%4913844.04%
DG240223C001480002024-02-21 3:07PM EST148.000.200.190.23-0.37-64.91%2129845.61%
DG240223C001490002024-02-21 2:26PM EST149.000.130.130.17-0.28-68.29%1910147.07%
DG240223C001500002024-02-21 3:33PM EST150.000.110.100.13-0.19-63.33%34193948.73%
DG240223C001525002024-02-21 10:43AM EST152.500.070.060.08-0.09-56.25%2728853.13%
DG240223C001550002024-02-21 1:58PM EST155.000.040.020.06-0.08-66.67%59157.42%
DG240223C001575002024-02-21 9:35AM EST157.500.030.010.05-0.05-62.50%13563.28%
DG240223C001600002024-02-20 3:59PM EST160.000.010.000.04-0.04-80.00%314367.97%
DG240223C001650002024-02-21 10:19AM EST165.000.010.010.33-0.03-75.00%231,067112.50%
DG240223C001700002024-02-20 1:59PM EST170.000.010.000.500.00-3240139.45%
DG240223C001750002024-02-16 10:35AM EST175.000.020.000.750.00-22169.34%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG240223P001000002024-02-13 11:41AM EST100.000.030.000.500.00-15249.61%
DG240223P001050002024-02-06 10:32AM EST105.000.060.000.500.00-55219.14%
DG240223P001100002024-02-20 11:19AM EST110.000.010.000.020.00-21124125.00%
DG240223P001150002024-02-21 11:16AM EST115.000.020.010.02-0.01-33.33%3182107.81%
DG240223P001170002024-02-20 3:18PM EST117.000.030.010.750.00-3552163.87%
DG240223P001180002024-02-21 3:58PM EST118.000.500.000.49+0.46+1,150.00%110144.53%
DG240223P001190002024-02-12 3:21PM EST119.000.090.010.500.00-14140.04%
DG240223P001200002024-02-21 3:15PM EST120.000.020.000.05-0.01-33.33%537393.75%
DG240223P001210002024-02-21 1:59PM EST121.000.050.000.15-0.01-16.67%333104.30%
DG240223P001220002024-02-16 3:03PM EST122.000.040.010.240.00-3592108.20%
DG240223P001230002024-02-20 3:44PM EST123.000.220.010.22+0.19+633.33%137101.56%
DG240223P001240002024-02-20 10:02AM EST124.000.050.010.500.00-157112.50%
DG240223P001250002024-02-21 3:13PM EST125.000.030.010.060.00-438876.56%
DG240223P001260002024-02-21 11:38AM EST126.000.020.010.04-0.01-33.33%26068.75%
DG240223P001270002024-02-21 11:31AM EST127.000.020.010.04-0.02-50.00%662864.84%
DG240223P001280002024-02-21 3:16PM EST128.000.030.010.05-0.02-40.00%1318762.50%
DG240223P001290002024-02-16 3:38PM EST129.000.040.010.05-0.10-71.43%517858.20%
DG240223P001300002024-02-21 1:35PM EST130.000.050.040.060.00-2419958.20%
DG240223P001310002024-02-21 2:22PM EST131.000.050.030.060.00-1719253.13%
DG240223P001320002024-02-21 1:35PM EST132.000.070.030.06-0.02-22.22%39651.17%
DG240223P001330002024-02-21 3:36PM EST133.000.070.050.08-0.04-36.36%433149.02%
DG240223P001340002024-02-21 1:45PM EST134.000.100.060.10-0.04-28.57%407246.19%
DG240223P001350002024-02-21 12:18PM EST135.000.120.080.13-0.08-40.00%6149843.65%
DG240223P001360002024-02-21 3:16PM EST136.000.210.150.18-0.05-19.23%1113941.60%
DG240223P001370002024-02-21 3:02PM EST137.000.310.200.26-0.13-29.55%3016140.04%
DG240223P001380002024-02-21 3:36PM EST138.000.460.330.40-0.14-23.33%559439.36%
DG240223P001390002024-02-21 3:42PM EST139.000.570.530.59-0.09-13.64%536138.48%
DG240223P001400002024-02-21 3:36PM EST140.001.020.810.87-0.04-3.77%16717138.09%
DG240223P001410002024-02-21 2:12PM EST141.001.461.191.27+0.13+9.77%5027938.43%
DG240223P001420002024-02-21 3:57PM EST142.001.811.681.77+0.03+1.69%2123538.82%
DG240223P001430002024-02-21 3:57PM EST143.002.422.282.38-0.03-1.22%4317339.55%
DG240223P001440002024-02-21 10:50AM EST144.003.152.913.15+0.16+5.35%55742.29%
DG240223P001450002024-02-21 1:42PM EST145.004.053.653.90+0.40+10.96%73542.68%
DG240223P001460002024-02-20 12:01PM EST146.004.054.504.800.00-7746.14%
DG240223P001500002024-02-16 11:48AM EST150.008.006.659.750.00-77102.98%
DG240223P001550002024-02-21 2:57PM EST155.0013.7011.8015.45-9.65-41.33%3286.33%