Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240628C00100000 | 2024-06-06 3:16PM EDT | 100.00 | 30.00 | 27.75 | 30.40 | 0.00 | - | 2 | 4 | 184.57% |
| DG240628C00110000 | 2024-06-13 9:58AM EDT | 110.00 | 13.40 | 17.75 | 20.45 | 0.00 | - | 1 | 5 | 128.32% |
| DG240628C00119000 | 2024-06-20 3:18PM EDT | 119.00 | 7.70 | 8.15 | 11.30 | 0.00 | - | - | 2 | 57.81% |
| DG240628C00120000 | 2024-06-21 2:05PM EDT | 120.00 | 9.50 | 7.75 | 10.45 | 0.00 | - | 2 | 8 | 70.70% |
| DG240628C00122000 | 2024-06-24 11:24AM EDT | 122.00 | 9.50 | 6.30 | 8.00 | 0.00 | - | 1 | 8 | 60.50% |
| DG240628C00123000 | 2024-06-14 2:43PM EDT | 123.00 | 4.00 | 4.65 | 6.45 | 0.00 | - | 4 | 12 | 63.53% |
| DG240628C00124000 | 2024-06-25 9:45AM EDT | 124.00 | 5.00 | 3.95 | 5.55 | 0.00 | - | 1 | 20 | 59.38% |
| DG240628C00125000 | 2024-06-25 10:37AM EDT | 125.00 | 4.60 | 3.30 | 4.60 | 0.00 | - | 1 | 170 | 53.42% |
| DG240628C00126000 | 2024-06-25 2:49PM EDT | 126.00 | 3.37 | 2.85 | 3.45 | 0.00 | - | 1 | 121 | 42.04% |
| DG240628C00127000 | 2024-06-25 11:53AM EDT | 127.00 | 2.34 | 2.36 | 2.66 | 0.00 | - | 1 | 25 | 38.92% |
| DG240628C00128000 | 2024-06-25 3:59PM EDT | 128.00 | 1.85 | 1.75 | 1.92 | 0.00 | - | 32 | 161 | 35.50% |
| DG240628C00129000 | 2024-06-25 3:24PM EDT | 129.00 | 1.42 | 1.22 | 1.38 | 0.00 | - | 27 | 168 | 34.52% |
| DG240628C00130000 | 2024-06-25 1:29PM EDT | 130.00 | 1.06 | 0.81 | 0.96 | 0.00 | - | 19 | 106 | 34.03% |
| DG240628C00131000 | 2024-06-25 3:51PM EDT | 131.00 | 0.63 | 0.53 | 0.69 | 0.00 | - | 12 | 81 | 34.96% |
| DG240628C00132000 | 2024-06-25 3:17PM EDT | 132.00 | 0.42 | 0.35 | 0.46 | 0.00 | - | 43 | 229 | 34.96% |
| DG240628C00133000 | 2024-06-25 11:47AM EDT | 133.00 | 0.27 | 0.17 | 0.31 | 0.00 | - | 10 | 115 | 35.55% |
| DG240628C00134000 | 2024-06-25 1:28PM EDT | 134.00 | 0.20 | 0.04 | 0.21 | 0.00 | - | 4 | 52 | 36.33% |
| DG240628C00135000 | 2024-06-25 1:37PM EDT | 135.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 9 | 180 | 37.60% |
| DG240628C00136000 | 2024-06-25 3:50PM EDT | 136.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 18 | 38.28% |
| DG240628C00137000 | 2024-06-25 10:07AM EDT | 137.00 | 0.14 | 0.03 | 0.08 | 0.00 | - | 4 | 40 | 40.43% |
| DG240628C00138000 | 2024-06-25 12:09PM EDT | 138.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 23 | 44.14% |
| DG240628C00139000 | 2024-06-24 10:41AM EDT | 139.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | 1 | 316 | 52.34% |
| DG240628C00140000 | 2024-06-25 11:42AM EDT | 140.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| DG240628C00141000 | 2024-06-24 12:46PM EDT | 141.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 2 | 11 | 54.10% |
| DG240628C00145000 | 2024-06-25 10:11AM EDT | 145.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 118 | 60.16% |
| DG240628C00150000 | 2024-06-24 12:12PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| DG240628C00155000 | 2024-06-25 3:19PM EDT | 155.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 13 | 21 | 105.08% |
| DG240628C00160000 | 2024-06-25 11:29AM EDT | 160.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 143 | 106.25% |
| DG240628C00165000 | 2024-06-13 12:06PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 50.00% |
| DG240628C00170000 | 2024-06-24 10:48AM EDT | 170.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 6 | 7 | 184.38% |
| DG240628C00175000 | 2024-06-12 12:26PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 21 | 154.30% |
| DG240628C00180000 | 2024-06-21 1:39PM EDT | 180.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 202.54% |
| DG240628C00185000 | 2024-06-12 11:56AM EDT | 185.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 210.94% |
| DG240628C00195000 | 2024-06-20 11:22AM EDT | 195.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | - | 12 | 232.03% |
| DG240628C00205000 | 2024-06-18 12:10PM EDT | 205.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 18 | 196.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240628P00085000 | 2024-06-20 11:22AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 18 | 150.00% |
| DG240628P00090000 | 2024-06-21 1:07PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 131.25% |
| DG240628P00095000 | 2024-06-21 1:05PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 112.50% |
| DG240628P00100000 | 2024-06-25 9:46AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 37 | 101.56% |
| DG240628P00105000 | 2024-06-25 11:18AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 104 | 87.50% |
| DG240628P00110000 | 2024-06-24 3:52PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 93 | 50.00% |
| DG240628P00112000 | 2024-06-18 1:13PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DG240628P00113000 | 2024-06-25 9:35AM EDT | 113.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 61.72% |
| DG240628P00115000 | 2024-06-24 9:59AM EDT | 115.00 | 0.08 | 0.01 | 0.55 | 0.00 | - | 1 | 148 | 82.81% |
| DG240628P00116000 | 2024-06-20 9:59AM EDT | 116.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DG240628P00117000 | 2024-06-20 3:57PM EDT | 117.00 | 0.11 | 0.01 | 1.00 | 0.00 | - | 1 | 11 | 84.77% |
| DG240628P00118000 | 2024-06-21 3:41PM EDT | 118.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 15 | 39 | 79.10% |
| DG240628P00119000 | 2024-06-21 9:50AM EDT | 119.00 | 0.10 | 0.02 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| DG240628P00120000 | 2024-06-24 10:35AM EDT | 120.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 3 | 170 | 51.95% |
| DG240628P00121000 | 2024-06-25 11:14AM EDT | 121.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 1 | 18 | 45.90% |
| DG240628P00122000 | 2024-06-25 3:48PM EDT | 122.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 206 | 30 | 37.79% |
| DG240628P00123000 | 2024-06-25 12:14PM EDT | 123.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 29 | 31 | 36.04% |
| DG240628P00124000 | 2024-06-25 11:50AM EDT | 124.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 60 | 48 | 36.62% |
| DG240628P00125000 | 2024-06-25 3:48PM EDT | 125.00 | 0.34 | 0.26 | 0.52 | 0.00 | - | 333 | 335 | 38.04% |
| DG240628P00126000 | 2024-06-25 3:59PM EDT | 126.00 | 0.47 | 0.42 | 0.69 | 0.00 | - | 95 | 79 | 35.94% |
| DG240628P00127000 | 2024-06-25 3:58PM EDT | 127.00 | 0.70 | 0.68 | 0.81 | 0.00 | - | 148 | 73 | 31.25% |
| DG240628P00128000 | 2024-06-25 3:58PM EDT | 128.00 | 1.00 | 1.03 | 1.29 | 0.00 | - | 52 | 149 | 33.11% |
| DG240628P00129000 | 2024-06-25 2:30PM EDT | 129.00 | 1.44 | 1.52 | 1.63 | 0.00 | - | 133 | 106 | 29.57% |
| DG240628P00130000 | 2024-06-25 2:25PM EDT | 130.00 | 2.00 | 2.08 | 2.24 | 0.00 | - | 26 | 152 | 29.40% |
| DG240628P00131000 | 2024-06-25 3:26PM EDT | 131.00 | 2.80 | 2.70 | 3.35 | 0.00 | - | 17 | 25 | 39.45% |
| DG240628P00132000 | 2024-06-24 11:38AM EDT | 132.00 | 2.16 | 3.35 | 4.15 | 0.00 | - | 8 | 5 | 41.02% |
| DG240628P00133000 | 2024-06-21 9:42AM EDT | 133.00 | 5.10 | 4.20 | 5.80 | 0.00 | - | 2 | 5 | 64.55% |
| DG240628P00134000 | 2024-06-24 9:56AM EDT | 134.00 | 4.00 | 4.85 | 5.80 | 0.00 | - | 1 | 10 | 41.02% |
| DG240628P00135000 | 2024-06-24 2:51PM EDT | 135.00 | 4.50 | 5.55 | 7.70 | 0.00 | - | 2 | 34 | 74.76% |
| DG240628P00136000 | 2024-06-21 3:54PM EDT | 136.00 | 7.20 | 6.70 | 8.50 | 0.00 | - | 1 | 1 | 75.00% |
| DG240628P00137000 | 2024-06-21 11:08AM EDT | 137.00 | 8.11 | 6.90 | 9.35 | 0.00 | - | 7 | 7 | 75.93% |
| DG240628P00140000 | 2024-06-21 11:55AM EDT | 140.00 | 11.25 | 9.80 | 12.35 | 0.00 | - | 11 | 10 | 91.41% |
| DG240628P00145000 | 2024-06-25 2:52PM EDT | 145.00 | 16.30 | 14.65 | 17.35 | 0.00 | - | 3 | 2 | 114.99% |
| DG240628P00150000 | 2024-05-29 1:52PM EDT | 150.00 | 12.84 | 19.65 | 22.35 | 0.00 | - | 1 | 0 | 136.52% |
| DG240628P00155000 | 2024-05-28 1:01PM EDT | 155.00 | 15.75 | 24.65 | 28.10 | 0.00 | - | 2 | 0 | 186.91% |
© 2024 Yahoo. All rights reserved.