Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115C00060000 | 2023-11-28 3:25PM EDT | 60.00 | 69.50 | 74.50 | 77.80 | 0.00 | - | - | 5 | 0.00% |
| DG241115C00070000 | 2024-03-05 1:30PM EDT | 70.00 | 84.52 | 88.45 | 92.00 | 0.00 | - | 2 | 2 | 156.65% |
| DG241115C00080000 | 2024-03-05 1:30PM EDT | 80.00 | 75.26 | 78.85 | 82.20 | 0.00 | - | - | 2 | 136.51% |
| DG241115C00095000 | 2024-05-09 2:30PM EDT | 95.00 | 47.47 | 50.40 | 54.40 | 0.00 | - | 1 | 1 | 50.32% |
| DG241115C00100000 | 2024-04-26 1:01PM EDT | 100.00 | 45.60 | 46.75 | 49.20 | 0.00 | - | 8 | 19 | 55.35% |
| DG241115C00110000 | 2023-12-18 2:34PM EDT | 110.00 | 27.90 | 34.80 | 37.20 | 0.00 | - | 1 | 3 | 35.43% |
| DG241115C00115000 | 2024-05-10 2:30PM EDT | 115.00 | 31.80 | 34.65 | 35.25 | 0.00 | - | 3 | 5 | 44.23% |
| DG241115C00120000 | 2024-05-16 11:35AM EDT | 120.00 | 32.25 | 29.40 | 32.50 | 0.00 | - | 1 | 12 | 46.84% |
| DG241115C00125000 | 2024-05-10 10:56AM EDT | 125.00 | 24.14 | 26.65 | 29.30 | 0.00 | - | 2 | 49 | 46.87% |
| DG241115C00130000 | 2024-05-24 9:33AM EDT | 130.00 | 20.95 | 23.45 | 24.75 | -0.40 | -1.87% | 3 | 47 | 42.38% |
| DG241115C00135000 | 2024-05-20 1:04PM EDT | 135.00 | 16.75 | 20.50 | 21.20 | 0.00 | - | 8 | 38 | 40.44% |
| DG241115C00140000 | 2024-05-23 10:20AM EDT | 140.00 | 15.46 | 17.40 | 19.15 | 0.00 | - | 15 | 626 | 41.90% |
| DG241115C00145000 | 2024-05-24 1:12PM EDT | 145.00 | 14.55 | 14.50 | 16.70 | +1.65 | +12.79% | 37 | 90 | 41.63% |
| DG241115C00150000 | 2024-05-24 3:15PM EDT | 150.00 | 12.80 | 12.65 | 13.05 | +2.20 | +20.75% | 32 | 148 | 37.78% |
| DG241115C00155000 | 2024-05-24 3:16PM EDT | 155.00 | 10.75 | 9.45 | 11.75 | +2.30 | +27.22% | 30 | 461 | 39.23% |
| DG241115C00160000 | 2024-05-24 3:16PM EDT | 160.00 | 8.95 | 8.05 | 9.95 | +2.14 | +31.42% | 7 | 229 | 38.87% |
| DG241115C00165000 | 2024-05-24 12:12PM EDT | 165.00 | 7.00 | 7.40 | 8.55 | +0.80 | +12.90% | 1 | 109 | 39.01% |
| DG241115C00170000 | 2024-05-24 2:40PM EDT | 170.00 | 5.95 | 6.05 | 6.85 | +1.60 | +36.78% | 2 | 246 | 37.80% |
| DG241115C00175000 | 2024-05-23 9:52AM EDT | 175.00 | 4.15 | 3.50 | 6.00 | 0.00 | - | 9 | 139 | 38.46% |
| DG241115C00180000 | 2024-05-22 11:52AM EDT | 180.00 | 3.30 | 3.90 | 4.35 | 0.00 | - | 1 | 220 | 36.18% |
| DG241115C00185000 | 2024-05-24 11:06AM EDT | 185.00 | 2.62 | 2.50 | 3.45 | +0.10 | +3.97% | 34 | 216 | 35.63% |
| DG241115C00190000 | 2024-05-24 10:06AM EDT | 190.00 | 2.09 | 1.28 | 2.87 | +0.28 | +15.47% | 2 | 297 | 35.77% |
| DG241115C00195000 | 2024-05-09 1:31PM EDT | 195.00 | 1.45 | 1.69 | 2.31 | 0.00 | - | 1 | 236 | 35.58% |
| DG241115C00200000 | 2024-05-23 1:45PM EDT | 200.00 | 1.31 | 1.62 | 1.86 | 0.00 | - | 2 | 106 | 35.45% |
| DG241115C00210000 | 2024-05-20 11:51AM EDT | 210.00 | 0.78 | 0.97 | 1.59 | 0.00 | - | 81 | 85 | 37.66% |
| DG241115C00220000 | 2024-03-05 3:11PM EDT | 220.00 | 3.01 | 1.88 | 2.44 | 0.00 | - | - | 1 | 45.61% |
| DG241115C00230000 | 2024-04-01 2:37PM EDT | 230.00 | 1.32 | 0.00 | 0.69 | 0.00 | - | - | 1 | 37.27% |
| DG241115C00240000 | 2024-03-15 10:02AM EDT | 240.00 | 0.79 | 0.33 | 0.89 | 0.00 | - | 1 | 0 | 41.85% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115P00060000 | 2023-12-22 10:33AM EDT | 60.00 | 0.55 | 0.00 | 2.58 | 0.00 | - | 1 | 3 | 81.79% |
| DG241115P00065000 | 2024-04-12 10:50AM EDT | 65.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 61.38% |
| DG241115P00070000 | 2023-12-22 10:33AM EDT | 70.00 | 1.29 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 73.14% |
| DG241115P00075000 | 2024-01-04 4:43PM EDT | 75.00 | 1.10 | 0.69 | 1.40 | 0.00 | - | 1 | 12 | 60.57% |
| DG241115P00080000 | 2024-02-16 11:47AM EDT | 80.00 | 1.20 | 0.14 | 0.85 | 0.00 | - | 4 | 22 | 53.08% |
| DG241115P00085000 | 2024-05-23 11:15AM EDT | 85.00 | 0.45 | 0.30 | 0.65 | 0.00 | - | 1 | 69 | 45.85% |
| DG241115P00090000 | 2024-05-23 2:57PM EDT | 90.00 | 0.85 | 0.50 | 0.83 | 0.00 | - | 102 | 117 | 43.80% |
| DG241115P00095000 | 2024-05-24 11:04AM EDT | 95.00 | 1.02 | 0.81 | 1.03 | +0.04 | +4.08% | 2 | 343 | 41.58% |
| DG241115P00100000 | 2024-05-17 11:50AM EDT | 100.00 | 1.47 | 0.98 | 1.37 | 0.00 | - | 1 | 1,525 | 40.16% |
| DG241115P00105000 | 2024-05-22 9:50AM EDT | 105.00 | 2.13 | 0.55 | 1.79 | 0.00 | - | 1 | 99 | 38.72% |
| DG241115P00110000 | 2024-05-03 10:34AM EDT | 110.00 | 3.17 | 2.16 | 2.35 | 0.00 | - | 1 | 103 | 37.48% |
| DG241115P00115000 | 2024-05-23 2:42PM EDT | 115.00 | 3.70 | 2.85 | 3.10 | 0.00 | - | 1 | 216 | 36.50% |
| DG241115P00120000 | 2024-05-24 3:10PM EDT | 120.00 | 3.95 | 3.80 | 4.00 | -0.80 | -16.84% | 6 | 262 | 35.43% |
| DG241115P00125000 | 2024-05-23 10:56AM EDT | 125.00 | 6.00 | 5.00 | 5.60 | 0.00 | - | 1 | 228 | 36.03% |
| DG241115P00130000 | 2024-05-23 11:38AM EDT | 130.00 | 7.95 | 5.75 | 7.15 | 0.00 | - | 1 | 622 | 35.51% |
| DG241115P00135000 | 2024-05-24 9:57AM EDT | 135.00 | 8.85 | 7.40 | 8.45 | -0.82 | -8.48% | 2 | 276 | 33.59% |
| DG241115P00140000 | 2024-05-24 3:19PM EDT | 140.00 | 10.40 | 10.05 | 10.45 | -2.10 | -16.80% | 10 | 229 | 32.91% |
| DG241115P00145000 | 2024-05-24 3:35PM EDT | 145.00 | 12.45 | 12.10 | 12.85 | -2.65 | -17.55% | 9 | 443 | 32.51% |
| DG241115P00150000 | 2024-05-24 3:06PM EDT | 150.00 | 15.30 | 14.85 | 16.25 | -2.65 | -14.76% | 8 | 197 | 33.87% |
| DG241115P00155000 | 2024-05-24 2:07PM EDT | 155.00 | 18.26 | 17.00 | 18.60 | -1.99 | -9.83% | 11 | 585 | 31.87% |
| DG241115P00160000 | 2024-05-17 9:59AM EDT | 160.00 | 22.15 | 20.65 | 23.40 | 0.00 | - | 8 | 101 | 35.49% |
| DG241115P00165000 | 2024-04-15 3:40PM EDT | 165.00 | 25.12 | 27.30 | 28.45 | 0.00 | - | 1 | 24 | 39.37% |
| DG241115P00170000 | 2024-03-12 1:57PM EDT | 170.00 | 22.15 | 21.00 | 23.10 | 0.00 | - | 2 | 13 | 0.00% |
| DG241115P00175000 | 2024-03-05 3:20PM EDT | 175.00 | 29.20 | 22.60 | 23.55 | 0.00 | - | 7 | 20 | 0.00% |
| DG241115P00180000 | 2024-02-20 11:07AM EDT | 180.00 | 40.15 | 29.20 | 30.15 | 0.00 | - | 1 | 5 | 0.00% |
| DG241115P00185000 | 2023-11-29 1:48PM EDT | 185.00 | 56.30 | 48.80 | 50.50 | 0.00 | - | - | 4 | 55.30% |
| DG241115P00190000 | 2023-12-05 4:10PM EDT | 190.00 | 57.70 | 53.95 | 54.70 | 0.00 | - | - | 0 | 57.14% |
© 2024 Yahoo. All rights reserved.