Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240719C00090000 | 2024-05-07 9:56AM EDT | 90.00 | 56.00 | 53.80 | 57.85 | +5.30 | +10.45% | 1 | 2 | 72.07% |
| DG240719C00110000 | 2024-05-01 1:15PM EDT | 110.00 | 29.60 | 34.60 | 38.05 | 0.00 | - | - | 2 | 52.95% |
| DG240719C00115000 | 2024-04-05 2:22PM EDT | 115.00 | 46.43 | 24.30 | 26.80 | 0.00 | - | 2 | 2 | 0.00% |
| DG240719C00120000 | 2024-05-14 9:46AM EDT | 120.00 | 21.75 | 26.60 | 28.00 | 0.00 | - | 1 | 5 | 53.89% |
| DG240719C00125000 | 2024-05-15 1:16PM EDT | 125.00 | 20.02 | 22.55 | 23.45 | 0.00 | - | 2 | 6 | 49.11% |
| DG240719C00130000 | 2024-05-24 3:58PM EDT | 130.00 | 18.70 | 18.05 | 19.55 | +2.53 | +15.65% | 5 | 24 | 47.41% |
| DG240719C00135000 | 2024-05-24 9:58AM EDT | 135.00 | 12.85 | 14.75 | 16.05 | +1.75 | +15.77% | 3 | 97 | 46.31% |
| DG240719C00140000 | 2024-05-24 12:32PM EDT | 140.00 | 11.90 | 11.75 | 12.00 | +3.13 | +35.69% | 19 | 458 | 41.09% |
| DG240719C00145000 | 2024-05-24 3:52PM EDT | 145.00 | 9.00 | 9.10 | 9.30 | +2.55 | +39.53% | 31 | 415 | 40.54% |
| DG240719C00150000 | 2024-05-24 1:59PM EDT | 150.00 | 6.75 | 6.80 | 7.00 | +2.18 | +47.70% | 19 | 824 | 39.87% |
| DG240719C00155000 | 2024-05-24 2:59PM EDT | 155.00 | 5.00 | 5.00 | 5.15 | +1.75 | +53.85% | 8 | 401 | 39.37% |
| DG240719C00160000 | 2024-05-24 2:30PM EDT | 160.00 | 3.55 | 3.60 | 3.75 | +1.24 | +53.68% | 17 | 273 | 39.21% |
| DG240719C00165000 | 2024-05-24 10:51AM EDT | 165.00 | 2.37 | 2.33 | 2.66 | +0.62 | +35.43% | 8 | 490 | 38.97% |
| DG240719C00170000 | 2024-05-23 12:06PM EDT | 170.00 | 1.16 | 1.68 | 1.89 | 0.00 | - | 183 | 331 | 39.06% |
| DG240719C00175000 | 2024-05-24 3:54PM EDT | 175.00 | 1.23 | 1.22 | 1.55 | +0.43 | +53.75% | 2 | 191 | 40.99% |
| DG240719C00180000 | 2024-05-22 1:32PM EDT | 180.00 | 0.57 | 0.58 | 1.28 | 0.00 | - | 1 | 207 | 42.77% |
| DG240719C00185000 | 2024-05-20 1:33PM EDT | 185.00 | 0.35 | 0.57 | 0.63 | 0.00 | - | 26 | 44 | 39.38% |
| DG240719C00190000 | 2024-05-24 9:57AM EDT | 190.00 | 0.28 | 0.38 | 0.48 | -0.08 | -22.22% | 10 | 256 | 40.38% |
| DG240719C00195000 | 2024-04-24 9:52AM EDT | 195.00 | 0.24 | 0.19 | 0.38 | 0.00 | - | 3 | 10 | 41.55% |
| DG240719C00200000 | 2024-05-07 1:08PM EDT | 200.00 | 0.10 | 0.12 | 0.32 | 0.00 | - | 2 | 15 | 43.07% |
| DG240719C00210000 | 2024-05-15 1:16PM EDT | 210.00 | 0.13 | 0.05 | 0.17 | 0.00 | - | 2 | 3 | 43.85% |
| DG240719C00220000 | 2024-05-07 1:30PM EDT | 220.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 2 | 46 | 48.05% |
| DG240719C00230000 | 2024-04-05 10:38AM EDT | 230.00 | 0.34 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 64.70% |
| DG240719C00240000 | 2024-03-15 2:27PM EDT | 240.00 | 0.13 | 0.03 | 0.18 | 0.00 | - | 1 | 0 | 53.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240719P00080000 | 2024-03-15 2:27PM EDT | 80.00 | 0.16 | 0.07 | 0.26 | 0.00 | - | 1 | 0 | 70.70% |
| DG240719P00085000 | 2024-05-09 2:17PM EDT | 85.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 60.35% |
| DG240719P00090000 | 2024-05-16 3:48PM EDT | 90.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | - | 10 | 54.10% |
| DG240719P00100000 | 2024-05-23 3:22PM EDT | 100.00 | 0.30 | 0.18 | 0.38 | 0.00 | - | 1 | 152 | 50.78% |
| DG240719P00105000 | 2024-05-17 3:59PM EDT | 105.00 | 0.49 | 0.31 | 0.50 | 0.00 | - | 3 | 7 | 50.20% |
| DG240719P00110000 | 2024-05-20 3:48PM EDT | 110.00 | 0.90 | 0.42 | 0.61 | 0.00 | - | 4 | 93 | 46.09% |
| DG240719P00115000 | 2024-05-24 12:21PM EDT | 115.00 | 0.93 | 0.45 | 0.90 | -0.04 | -4.12% | 1 | 118 | 43.99% |
| DG240719P00120000 | 2024-05-24 1:45PM EDT | 120.00 | 1.26 | 1.02 | 1.34 | -0.69 | -35.38% | 5 | 107 | 42.20% |
| DG240719P00125000 | 2024-05-24 10:51AM EDT | 125.00 | 2.24 | 1.77 | 1.98 | -0.96 | -30.00% | 3 | 56 | 40.58% |
| DG240719P00130000 | 2024-05-24 10:35AM EDT | 130.00 | 3.15 | 2.68 | 2.93 | -0.42 | -11.76% | 3 | 332 | 39.38% |
| DG240719P00135000 | 2024-05-24 3:26PM EDT | 135.00 | 4.30 | 4.15 | 4.30 | -1.61 | -27.24% | 16 | 536 | 38.64% |
| DG240719P00140000 | 2024-05-24 12:57PM EDT | 140.00 | 6.45 | 5.95 | 6.10 | -1.54 | -19.27% | 5 | 432 | 38.00% |
| DG240719P00145000 | 2024-05-24 3:12PM EDT | 145.00 | 8.40 | 8.20 | 8.40 | -3.15 | -27.27% | 20 | 251 | 37.59% |
| DG240719P00150000 | 2024-05-23 3:48PM EDT | 150.00 | 14.80 | 10.95 | 11.20 | 0.00 | - | 8 | 419 | 37.35% |
| DG240719P00155000 | 2024-05-16 11:25AM EDT | 155.00 | 14.00 | 14.20 | 14.40 | 0.00 | - | 2 | 174 | 36.94% |
| DG240719P00160000 | 2024-05-22 2:53PM EDT | 160.00 | 20.75 | 17.10 | 18.35 | 0.00 | - | 1 | 153 | 38.34% |
| DG240719P00165000 | 2024-04-08 3:39PM EDT | 165.00 | 14.60 | 26.95 | 28.50 | 0.00 | - | 3 | 98 | 65.99% |
| DG240719P00170000 | 2024-04-17 9:49AM EDT | 170.00 | 23.95 | 28.15 | 29.15 | 0.00 | - | 1 | 8 | 51.23% |
© 2024 Yahoo. All rights reserved.