Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426C00131000 | 2024-04-18 11:44AM EDT | 131.00 | 14.70 | 10.40 | 13.45 | 0.00 | - | - | 2 | 111.28% |
| DG240426C00135000 | 2024-03-08 11:20AM EDT | 135.00 | 25.45 | 22.95 | 25.85 | 0.00 | - | 1 | 1 | 403.37% |
| DG240426C00136000 | 2024-04-23 12:13PM EDT | 136.00 | 7.70 | 5.55 | 8.20 | 0.00 | - | 60 | 31 | 73.58% |
| DG240426C00137000 | 2024-04-24 9:41AM EDT | 137.00 | 4.65 | 5.85 | 7.10 | -5.55 | -54.41% | 1 | 1 | 64.75% |
| DG240426C00140000 | 2024-04-24 10:19AM EDT | 140.00 | 2.68 | 3.05 | 4.85 | -1.87 | -41.10% | 23 | 25 | 61.33% |
| DG240426C00141000 | 2024-04-24 10:47AM EDT | 141.00 | 2.33 | 2.77 | 2.93 | -0.45 | -16.19% | 45 | 13 | 34.38% |
| DG240426C00142000 | 2024-04-24 1:15PM EDT | 142.00 | 2.20 | 2.06 | 2.13 | +0.11 | +5.26% | 61 | 55 | 30.91% |
| DG240426C00143000 | 2024-04-24 1:53PM EDT | 143.00 | 1.60 | 1.48 | 1.53 | +0.18 | +12.68% | 98 | 108 | 29.79% |
| DG240426C00144000 | 2024-04-24 1:00PM EDT | 144.00 | 1.11 | 1.03 | 1.09 | -0.01 | -0.89% | 246 | 427 | 29.79% |
| DG240426C00145000 | 2024-04-24 1:37PM EDT | 145.00 | 0.78 | 0.64 | 0.69 | -0.07 | -8.24% | 165 | 428 | 28.57% |
| DG240426C00146000 | 2024-04-24 12:08PM EDT | 146.00 | 0.42 | 0.41 | 0.45 | -0.16 | -27.59% | 62 | 306 | 28.71% |
| DG240426C00147000 | 2024-04-24 10:17AM EDT | 147.00 | 0.19 | 0.23 | 0.27 | -0.16 | -45.71% | 6 | 251 | 28.47% |
| DG240426C00148000 | 2024-04-24 10:02AM EDT | 148.00 | 0.13 | 0.13 | 0.17 | -0.10 | -43.48% | 1 | 163 | 29.00% |
| DG240426C00149000 | 2024-04-24 1:34PM EDT | 149.00 | 0.11 | 0.07 | 0.11 | -0.03 | -21.43% | 18 | 503 | 29.88% |
| DG240426C00150000 | 2024-04-24 2:07PM EDT | 150.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 75 | 677 | 31.45% |
| DG240426C00152500 | 2024-04-24 11:33AM EDT | 152.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 10 | 592 | 36.72% |
| DG240426C00155000 | 2024-04-24 11:33AM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 11 | 483 | 42.97% |
| DG240426C00157500 | 2024-04-23 2:52PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 189 | 45.31% |
| DG240426C00160000 | 2024-04-23 2:52PM EDT | 160.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 201 | 54.69% |
| DG240426C00162500 | 2024-04-19 1:49PM EDT | 162.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 124 | 85.94% |
| DG240426C00165000 | 2024-04-19 12:24PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 67 | 59.38% |
| DG240426C00167500 | 2024-04-15 11:02AM EDT | 167.50 | 0.06 | 0.00 | 0.96 | 0.00 | - | 2 | 73 | 116.50% |
| DG240426C00170000 | 2024-04-16 2:27PM EDT | 170.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 109.18% |
| DG240426C00172500 | 2024-04-16 9:33AM EDT | 172.50 | 0.04 | 0.00 | 0.68 | 0.00 | - | 1 | 6 | 123.44% |
| DG240426C00175000 | 2024-04-05 3:19PM EDT | 175.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 123.63% |
| DG240426C00177500 | 2024-04-09 10:08AM EDT | 177.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 132.72% |
| DG240426C00180000 | 2024-04-11 2:19PM EDT | 180.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 5 | 144 | 126.17% |
| DG240426C00182500 | 2024-04-11 1:21PM EDT | 182.50 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 2 | 145.70% |
| DG240426C00185000 | 2024-04-08 11:43AM EDT | 185.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 132.42% |
| DG240426C00190000 | 2024-03-15 3:58PM EDT | 190.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 4 | 155.66% |
| DG240426C00210000 | 2024-03-14 10:00AM EDT | 210.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 10 | 7 | 243.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426P00115000 | 2024-03-27 9:33AM EDT | 115.00 | 0.12 | 0.00 | 0.63 | 0.00 | - | 1 | 21 | 142.58% |
| DG240426P00120000 | 2024-04-15 2:34PM EDT | 120.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 75 | 83 | 114.06% |
| DG240426P00125000 | 2024-04-15 9:54AM EDT | 125.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 258 | 219 | 114.06% |
| DG240426P00128000 | 2024-04-17 12:31PM EDT | 128.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | - | 2 | 93.95% |
| DG240426P00129000 | 2024-04-18 2:56PM EDT | 129.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.00% |
| DG240426P00130000 | 2024-04-24 1:20PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 107 | 48.05% |
| DG240426P00131000 | 2024-04-22 11:02AM EDT | 131.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 46.48% |
| DG240426P00132000 | 2024-04-22 3:52PM EDT | 132.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 12 | 11 | 42.97% |
| DG240426P00134000 | 2024-04-24 10:02AM EDT | 134.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 250 | 37.50% |
| DG240426P00135000 | 2024-04-24 11:25AM EDT | 135.00 | 0.08 | 0.03 | 0.06 | -0.04 | -33.33% | 24 | 339 | 34.77% |
| DG240426P00136000 | 2024-04-23 3:49PM EDT | 136.00 | 0.10 | 0.05 | 0.08 | -0.03 | -23.08% | 50 | 191 | 32.81% |
| DG240426P00137000 | 2024-04-24 12:47PM EDT | 137.00 | 0.12 | 0.08 | 0.12 | -0.08 | -40.00% | 52 | 670 | 31.64% |
| DG240426P00138000 | 2024-04-24 12:41PM EDT | 138.00 | 0.17 | 0.13 | 0.17 | -0.15 | -46.87% | 10 | 169 | 29.88% |
| DG240426P00139000 | 2024-04-24 1:20PM EDT | 139.00 | 0.27 | 0.21 | 0.26 | -0.17 | -38.64% | 54 | 124 | 28.71% |
| DG240426P00140000 | 2024-04-24 1:20PM EDT | 140.00 | 0.42 | 0.35 | 0.40 | -0.28 | -40.00% | 85 | 2,865 | 27.74% |
| DG240426P00141000 | 2024-04-24 10:58AM EDT | 141.00 | 0.82 | 0.54 | 0.57 | -0.08 | -8.89% | 344 | 178 | 25.93% |
| DG240426P00142000 | 2024-04-24 1:18PM EDT | 142.00 | 0.91 | 0.84 | 0.89 | -0.36 | -28.35% | 166 | 483 | 25.68% |
| DG240426P00143000 | 2024-04-24 2:19PM EDT | 143.00 | 1.33 | 1.29 | 1.32 | -0.44 | -24.86% | 250 | 635 | 25.34% |
| DG240426P00144000 | 2024-04-24 1:57PM EDT | 144.00 | 1.80 | 1.81 | 1.86 | -0.57 | -24.05% | 44 | 667 | 24.78% |
| DG240426P00145000 | 2024-04-24 10:10AM EDT | 145.00 | 3.20 | 2.33 | 2.46 | +0.23 | +7.74% | 15 | 434 | 22.80% |
| DG240426P00146000 | 2024-04-24 11:57AM EDT | 146.00 | 3.40 | 3.05 | 3.20 | -0.21 | -5.82% | 2 | 91 | 20.66% |
| DG240426P00147000 | 2024-04-24 11:16AM EDT | 147.00 | 4.33 | 3.85 | 4.35 | -0.17 | -3.78% | 5 | 153 | 30.42% |
| DG240426P00148000 | 2024-04-24 9:55AM EDT | 148.00 | 5.50 | 4.55 | 5.05 | +0.41 | +8.06% | 1 | 155 | 20.12% |
| DG240426P00149000 | 2024-04-22 12:12PM EDT | 149.00 | 6.25 | 4.85 | 6.35 | 0.00 | - | 1 | 195 | 39.75% |
| DG240426P00150000 | 2024-04-24 10:39AM EDT | 150.00 | 7.65 | 6.30 | 8.30 | +1.50 | +24.39% | 2 | 194 | 71.83% |
| DG240426P00152500 | 2024-04-24 2:26PM EDT | 152.50 | 9.85 | 8.70 | 10.20 | +0.61 | +7.07% | 150 | 189 | 67.53% |
| DG240426P00155000 | 2024-04-17 11:55AM EDT | 155.00 | 10.60 | 11.15 | 13.30 | 0.00 | - | 1 | 55 | 57.62% |
| DG240426P00157500 | 2024-04-19 12:46PM EDT | 157.50 | 12.40 | 13.05 | 15.85 | 0.00 | - | 1 | 0 | 110.35% |
| DG240426P00160000 | 2024-04-18 10:39AM EDT | 160.00 | 15.80 | 15.55 | 19.20 | 0.00 | - | 1 | 0 | 83.98% |
| DG240426P00162500 | 2024-04-05 11:52AM EDT | 162.50 | 5.95 | 18.70 | 20.85 | 0.00 | - | 3 | 0 | 86.33% |
| DG240426P00165000 | 2024-04-04 10:27AM EDT | 165.00 | 6.90 | 20.35 | 23.00 | 0.00 | - | 1 | 0 | 129.88% |
© 2024 Yahoo. All rights reserved.