Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503C00137000 | 2024-05-01 3:48PM EDT | 137.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 165 | 64 | 0.00% |
| DG240503C00138000 | 2024-05-01 3:33PM EDT | 138.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 118 | 79 | 1.56% |
| DG240503C00139000 | 2024-05-01 3:59PM EDT | 139.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 204 | 151 | 3.13% |
| DG240503C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 46 | 338 | 6.25% |
| DG240503C00141000 | 2024-05-01 3:45PM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 158 | 6.25% |
| DG240503C00142000 | 2024-05-01 11:39AM EDT | 142.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 459 | 12.50% |
| DG240503C00143000 | 2024-05-01 2:35PM EDT | 143.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 232 | 12.50% |
| DG240503C00144000 | 2024-05-01 12:49PM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 377 | 12.50% |
| DG240503C00145000 | 2024-05-01 11:39AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 240 | 12.50% |
| DG240503C00146000 | 2024-04-30 12:08PM EDT | 146.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 129 | 25.00% |
| DG240503C00147000 | 2024-04-30 11:57AM EDT | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 423 | 25.00% |
| DG240503C00148000 | 2024-04-30 10:47AM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 25.00% |
| DG240503C00149000 | 2024-04-30 2:14PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 42 | 25.00% |
| DG240503C00150000 | 2024-05-01 3:18PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 25.00% |
| DG240503C00152500 | 2024-04-30 2:17PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| DG240503C00155000 | 2024-04-30 9:35AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| DG240503C00157500 | 2024-04-29 3:55PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 50.00% |
| DG240503C00160000 | 2024-05-01 12:52PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| DG240503C00162500 | 2024-05-01 12:52PM EDT | 162.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| DG240503C00165000 | 2024-04-23 2:10PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| DG240503C00167500 | 2024-04-23 2:10PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| DG240503C00170000 | 2024-04-15 1:26PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| DG240503C00175000 | 2024-04-12 9:31AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DG240503C00177500 | 2024-04-08 11:58AM EDT | 177.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DG240503C00180000 | 2024-04-12 2:14PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 50.00% |
| DG240503C00182500 | 2024-04-05 10:44AM EDT | 182.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DG240503C00200000 | 2024-04-04 10:02AM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503P00115000 | 2024-04-16 1:28PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DG240503P00120000 | 2024-04-30 9:56AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| DG240503P00123000 | 2024-04-23 3:25PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| DG240503P00124000 | 2024-04-29 2:15PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 62 | 25.00% |
| DG240503P00125000 | 2024-04-29 10:21AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 25.00% |
| DG240503P00127000 | 2024-05-01 10:41AM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| DG240503P00128000 | 2024-04-29 2:05PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 89 | 109 | 25.00% |
| DG240503P00130000 | 2024-05-01 11:50AM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| DG240503P00131000 | 2024-05-01 10:47AM EDT | 131.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| DG240503P00132000 | 2024-05-01 3:04PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 47 | 345 | 12.50% |
| DG240503P00133000 | 2024-05-01 10:46AM EDT | 133.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 12.50% |
| DG240503P00134000 | 2024-05-01 3:59PM EDT | 134.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 58 | 73 | 12.50% |
| DG240503P00135000 | 2024-05-01 2:42PM EDT | 135.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 326 | 319 | 6.25% |
| DG240503P00136000 | 2024-05-01 3:39PM EDT | 136.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 368 | 301 | 3.13% |
| DG240503P00137000 | 2024-05-01 3:52PM EDT | 137.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 174 | 315 | 1.56% |
| DG240503P00138000 | 2024-05-01 3:54PM EDT | 138.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 309 | 425 | 0.00% |
| DG240503P00139000 | 2024-05-01 3:34PM EDT | 139.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 598 | 732 | 0.00% |
| DG240503P00140000 | 2024-05-01 2:23PM EDT | 140.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 34 | 218 | 0.00% |
| DG240503P00141000 | 2024-05-01 10:26AM EDT | 141.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 26 | 152 | 0.00% |
| DG240503P00142000 | 2024-05-01 2:55PM EDT | 142.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 14 | 514 | 0.00% |
| DG240503P00143000 | 2024-05-01 11:30AM EDT | 143.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 27 | 339 | 0.00% |
| DG240503P00144000 | 2024-05-01 10:27AM EDT | 144.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 23 | 56 | 0.00% |
| DG240503P00145000 | 2024-05-01 12:52PM EDT | 145.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| DG240503P00146000 | 2024-05-01 3:16PM EDT | 146.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 461 | 102 | 0.00% |
| DG240503P00147000 | 2024-05-01 3:31PM EDT | 147.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DG240503P00148000 | 2024-05-01 3:31PM EDT | 148.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 6 | 0.00% |
| DG240503P00149000 | 2024-05-01 3:31PM EDT | 149.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 36 | 9 | 0.00% |
| DG240503P00150000 | 2024-05-01 10:04AM EDT | 150.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| DG240503P00152500 | 2024-05-01 3:49PM EDT | 152.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| DG240503P00155000 | 2024-04-15 10:41AM EDT | 155.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240503P00157500 | 2024-04-24 2:20PM EDT | 157.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 92 | 3 | 0.00% |
| DG240503P00160000 | 2024-05-01 3:55PM EDT | 160.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| DG240503P00162500 | 2024-05-01 3:37PM EDT | 162.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.