Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00145000 | 2024-05-03 1:38PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.19 | -0.11 | -44.00% | 79 | 69 | 32.18% |
| DG240517C00145000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.60 | 0.63 | 0.74 | -0.26 | -30.23% | 36 | 1,018 | 31.13% |
| DG240524C00145000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 1.00 | 1.03 | 1.35 | -0.31 | -23.66% | 20 | 64 | 31.47% |
| DG240531C00145000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 3.32 | 2.94 | 3.75 | -0.76 | -18.63% | 3 | 51 | 45.65% |
| DG240607C00145000 | 2024-05-03 2:37PM EDT | 2024-06-07 | 3.66 | 3.85 | 4.10 | -0.07 | -1.88% | 1 | 5 | 42.80% |
| DG240621C00145000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 4.50 | 4.55 | 4.70 | -0.50 | -10.00% | 20 | 1,124 | 39.08% |
| DG240719C00145000 | 2024-05-03 2:46PM EDT | 2024-07-19 | 5.40 | 5.60 | 5.75 | -0.25 | -4.42% | 76 | 317 | 35.32% |
| DG240816C00145000 | 2024-05-03 12:10PM EDT | 2024-08-16 | 6.70 | 6.80 | 6.95 | -0.65 | -8.84% | 9 | 147 | 34.36% |
| DG241115C00145000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 10.60 | 10.80 | 11.30 | -0.15 | -1.40% | 2 | 72 | 36.01% |
| DG250117C00145000 | 2024-05-01 10:38AM EDT | 2025-01-17 | 12.86 | 12.90 | 13.80 | 0.00 | - | 6 | 451 | 36.73% |
| DG250321C00145000 | 2024-04-30 11:40AM EDT | 2025-03-21 | 17.60 | 15.05 | 16.65 | 0.00 | - | 62 | 58 | 38.46% |
| DG260116C00145000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 27.55 | 23.15 | 23.90 | 0.00 | - | 1 | 41 | 37.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00145000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 8.55 | 6.95 | 8.70 | +0.55 | +6.88% | 20 | 57 | 58.11% |
| DG240517P00145000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 8.45 | 7.80 | 8.65 | +0.42 | +5.23% | 44 | 2,169 | 36.84% |
| DG240524P00145000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 8.85 | 8.20 | 8.60 | -0.10 | -1.12% | 22 | 438 | 28.74% |
| DG240531P00145000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 10.95 | 8.95 | 11.00 | +0.35 | +3.30% | 14 | 94 | 43.75% |
| DG240607P00145000 | 2024-05-01 9:55AM EDT | 2024-06-07 | 10.90 | 9.00 | 11.10 | +10.90 | - | - | 6 | 39.49% |
| DG240614P00145000 | 2024-05-02 11:34AM EDT | 2024-06-14 | 10.86 | 10.50 | 11.35 | +10.86 | - | - | 2 | 37.35% |
| DG240621P00145000 | 2024-05-03 1:16PM EDT | 2024-06-21 | 11.19 | 11.15 | 11.40 | -0.28 | -2.44% | 8 | 1,623 | 34.73% |
| DG240719P00145000 | 2024-05-03 11:06AM EDT | 2024-07-19 | 12.80 | 11.50 | 13.15 | +0.35 | +2.81% | 3 | 125 | 34.88% |
| DG240816P00145000 | 2024-05-03 12:23PM EDT | 2024-08-16 | 13.09 | 12.80 | 13.05 | +0.23 | +1.79% | 12 | 261 | 29.41% |
| DG241115P00145000 | 2024-05-03 10:09AM EDT | 2024-11-15 | 16.05 | 15.45 | 16.40 | +0.15 | +0.94% | 6 | 391 | 29.98% |
| DG250117P00145000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 16.20 | 17.25 | 18.00 | 0.00 | - | 12 | 523 | 29.54% |
| DG250321P00145000 | 2024-04-08 12:02PM EDT | 2025-03-21 | 12.15 | 17.65 | 19.70 | 0.00 | - | - | 1 | 29.80% |
| DG250620P00145000 | 2024-04-16 11:05AM EDT | 2025-06-20 | 18.35 | 19.95 | 20.70 | 0.00 | - | - | 0 | 28.02% |
| DG260116P00145000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 23.59 | 23.15 | 23.90 | +1.11 | +4.94% | 2 | 61 | 27.27% |
© 2024 Yahoo. All rights reserved.