DG - Dollar General Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG230602C00182500 | 2023-05-26 9:32AM EDT | 182.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG230602C00190000 | 2023-05-30 1:32PM EDT | 190.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG230602C00192500 | 2023-05-31 3:51PM EDT | 192.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DG230602C00197500 | 2023-05-31 3:57PM EDT | 197.50 | 8.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DG230602C00200000 | 2023-05-31 3:59PM EDT | 200.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DG230602C00202500 | 2023-05-31 3:58PM EDT | 202.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| DG230602C00205000 | 2023-05-31 3:57PM EDT | 205.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| DG230602C00207500 | 2023-05-31 3:55PM EDT | 207.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| DG230602C00210000 | 2023-05-31 3:59PM EDT | 210.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| DG230602C00212500 | 2023-05-31 3:59PM EDT | 212.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| DG230602C00215000 | 2023-05-31 3:59PM EDT | 215.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| DG230602C00217500 | 2023-05-31 3:55PM EDT | 217.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| DG230602C00220000 | 2023-05-31 3:58PM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| DG230602C00222500 | 2023-05-31 3:57PM EDT | 222.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| DG230602C00225000 | 2023-05-31 3:59PM EDT | 225.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
| DG230602C00227500 | 2023-05-31 3:54PM EDT | 227.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| DG230602C00230000 | 2023-05-31 3:59PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| DG230602C00232500 | 2023-05-31 3:59PM EDT | 232.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| DG230602C00235000 | 2023-05-31 3:59PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 50.00% |
| DG230602C00240000 | 2023-05-31 3:52PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 50.00% |
| DG230602C00245000 | 2023-05-31 3:21PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DG230602C00250000 | 2023-05-31 1:28PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG230602C00255000 | 2023-05-31 3:39PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DG230602C00260000 | 2023-05-31 3:46PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG230602P00150000 | 2023-05-31 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| DG230602P00155000 | 2023-05-31 3:57PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DG230602P00160000 | 2023-05-31 3:59PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 50.00% |
| DG230602P00165000 | 2023-05-31 3:59PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 50.00% |
| DG230602P00170000 | 2023-05-31 3:59PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 50.00% |
| DG230602P00175000 | 2023-05-31 3:59PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 50.00% |
| DG230602P00180000 | 2023-05-31 3:59PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 25.00% |
| DG230602P00182500 | 2023-05-31 3:59PM EDT | 182.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 25.00% |
| DG230602P00185000 | 2023-05-31 3:59PM EDT | 185.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 798 | 0 | 25.00% |
| DG230602P00187500 | 2023-05-31 3:58PM EDT | 187.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| DG230602P00190000 | 2023-05-31 3:59PM EDT | 190.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| DG230602P00192500 | 2023-05-31 3:57PM EDT | 192.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 12.50% |
| DG230602P00195000 | 2023-05-31 3:59PM EDT | 195.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 12.50% |
| DG230602P00197500 | 2023-05-31 3:59PM EDT | 197.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| DG230602P00200000 | 2023-05-31 3:59PM EDT | 200.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 1.56% |
| DG230602P00202500 | 2023-05-31 3:59PM EDT | 202.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| DG230602P00205000 | 2023-05-31 3:50PM EDT | 205.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 0.00% |
| DG230602P00207500 | 2023-05-31 3:53PM EDT | 207.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DG230602P00210000 | 2023-05-31 3:56PM EDT | 210.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DG230602P00212500 | 2023-05-31 3:50PM EDT | 212.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DG230602P00215000 | 2023-05-31 1:34PM EDT | 215.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DG230602P00217500 | 2023-05-26 2:46PM EDT | 217.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DG230602P00220000 | 2023-05-31 3:54PM EDT | 220.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DG230602P00222500 | 2023-05-26 3:43PM EDT | 222.50 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG230602P00225000 | 2023-05-10 1:21PM EDT | 225.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG230602P00230000 | 2023-05-10 12:20PM EDT | 230.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.