Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503C00137000 | 2024-05-02 3:56PM EDT | 137.00 | 1.09 | 1.06 | 1.19 | -0.63 | -36.63% | 105 | 64 | 38.87% |
| DG240503C00138000 | 2024-05-02 3:36PM EDT | 138.00 | 0.66 | 0.57 | 0.66 | -0.45 | -40.54% | 160 | 79 | 35.84% |
| DG240503C00139000 | 2024-05-02 2:57PM EDT | 139.00 | 0.72 | 0.28 | 0.35 | +0.03 | +4.35% | 172 | 151 | 35.35% |
| DG240503C00140000 | 2024-05-02 2:52PM EDT | 140.00 | 0.32 | 0.12 | 0.19 | -0.08 | -20.00% | 128 | 338 | 36.52% |
| DG240503C00141000 | 2024-05-02 3:13PM EDT | 141.00 | 0.14 | 0.05 | 0.10 | -0.11 | -44.00% | 237 | 158 | 37.70% |
| DG240503C00142000 | 2024-05-02 2:01PM EDT | 142.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 33 | 459 | 37.11% |
| DG240503C00143000 | 2024-05-02 2:26PM EDT | 143.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 8 | 232 | 43.36% |
| DG240503C00144000 | 2024-05-02 11:23AM EDT | 144.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 377 | 46.88% |
| DG240503C00145000 | 2024-05-01 11:39AM EDT | 145.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 46 | 240 | 49.22% |
| DG240503C00146000 | 2024-05-02 2:26PM EDT | 146.00 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 6 | 129 | 52.34% |
| DG240503C00147000 | 2024-05-02 10:28AM EDT | 147.00 | 0.01 | 0.00 | 0.43 | -0.10 | -90.91% | 5 | 423 | 90.63% |
| DG240503C00148000 | 2024-04-30 10:47AM EDT | 148.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 6 | 40 | 85.35% |
| DG240503C00149000 | 2024-05-02 3:50PM EDT | 149.00 | 0.12 | 0.01 | 0.12 | +0.08 | +200.00% | 4 | 42 | 82.42% |
| DG240503C00150000 | 2024-05-02 3:50PM EDT | 150.00 | 0.11 | 0.00 | 0.11 | +0.09 | +450.00% | 5 | 214 | 85.55% |
| DG240503C00152500 | 2024-05-02 11:17AM EDT | 152.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 5 | 59 | 141.99% |
| DG240503C00155000 | 2024-05-02 12:24PM EDT | 155.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 84 | 123.44% |
| DG240503C00157500 | 2024-04-29 3:55PM EDT | 157.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 156 | 117.97% |
| DG240503C00160000 | 2024-05-01 12:52PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 363 | 109.38% |
| DG240503C00162500 | 2024-05-01 12:52PM EDT | 162.50 | 0.30 | 0.00 | 0.37 | 0.00 | - | 1 | 90 | 177.34% |
| DG240503C00165000 | 2024-04-23 2:10PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 121.88% |
| DG240503C00167500 | 2024-04-23 2:10PM EDT | 167.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 30 | 203.52% |
| DG240503C00170000 | 2024-04-15 1:26PM EDT | 170.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 24 | 199.22% |
| DG240503C00175000 | 2024-04-12 9:31AM EDT | 175.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 252.34% |
| DG240503C00177500 | 2024-04-08 11:58AM EDT | 177.50 | 0.33 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 264.84% |
| DG240503C00180000 | 2024-04-12 2:14PM EDT | 180.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 12 | 16 | 276.56% |
| DG240503C00182500 | 2024-04-05 10:44AM EDT | 182.50 | 0.40 | 0.00 | 0.91 | 0.00 | - | 1 | 2 | 317.19% |
| DG240503C00200000 | 2024-04-04 10:02AM EDT | 200.00 | 0.26 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 359.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503P00115000 | 2024-04-16 1:28PM EDT | 115.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | - | 1 | 202.34% |
| DG240503P00120000 | 2024-04-30 9:56AM EDT | 120.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 12 | 130.86% |
| DG240503P00123000 | 2024-04-23 3:25PM EDT | 123.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 5 | 81.25% |
| DG240503P00124000 | 2024-04-29 2:15PM EDT | 124.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 56 | 62 | 103.13% |
| DG240503P00125000 | 2024-04-29 10:21AM EDT | 125.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 10 | 82 | 110.55% |
| DG240503P00127000 | 2024-05-01 10:41AM EDT | 127.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 16 | 83.20% |
| DG240503P00128000 | 2024-04-29 2:05PM EDT | 128.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 89 | 109 | 76.95% |
| DG240503P00130000 | 2024-05-02 12:36PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | -0.12 | -85.71% | 3 | 45 | 53.52% |
| DG240503P00131000 | 2024-05-01 10:47AM EDT | 131.00 | 0.25 | 0.01 | 0.05 | 0.00 | - | 3 | 24 | 48.83% |
| DG240503P00132000 | 2024-05-02 12:26PM EDT | 132.00 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 27 | 345 | 45.12% |
| DG240503P00133000 | 2024-05-02 1:59PM EDT | 133.00 | 0.07 | 0.06 | 0.10 | -0.42 | -85.71% | 17 | 121 | 41.02% |
| DG240503P00134000 | 2024-05-02 1:28PM EDT | 134.00 | 0.15 | 0.10 | 0.18 | -0.16 | -51.61% | 120 | 73 | 39.26% |
| DG240503P00135000 | 2024-05-02 3:56PM EDT | 135.00 | 0.31 | 0.22 | 0.33 | -0.08 | -20.51% | 153 | 319 | 38.09% |
| DG240503P00136000 | 2024-05-02 3:51PM EDT | 136.00 | 0.48 | 0.44 | 0.57 | -0.35 | -42.17% | 178 | 301 | 36.67% |
| DG240503P00137000 | 2024-05-02 3:48PM EDT | 137.00 | 0.83 | 0.82 | 0.96 | -0.28 | -25.23% | 86 | 315 | 36.13% |
| DG240503P00138000 | 2024-05-02 3:07PM EDT | 138.00 | 1.30 | 1.33 | 1.43 | -0.32 | -19.75% | 137 | 425 | 32.91% |
| DG240503P00139000 | 2024-05-02 2:38PM EDT | 139.00 | 1.95 | 1.91 | 2.28 | -0.24 | -10.96% | 54 | 732 | 38.87% |
| DG240503P00140000 | 2024-05-02 3:48PM EDT | 140.00 | 2.85 | 1.79 | 4.15 | -0.11 | -3.72% | 13 | 218 | 85.25% |
| DG240503P00141000 | 2024-05-02 10:28AM EDT | 141.00 | 4.35 | 3.25 | 4.20 | -1.00 | -18.69% | 5 | 152 | 54.49% |
| DG240503P00142000 | 2024-05-01 2:55PM EDT | 142.00 | 5.05 | 3.95 | 5.85 | +0.88 | +21.10% | 2 | 514 | 95.31% |
| DG240503P00143000 | 2024-05-02 2:44PM EDT | 143.00 | 4.84 | 4.65 | 7.00 | -0.21 | -4.16% | 5 | 339 | 112.11% |
| DG240503P00144000 | 2024-05-01 10:27AM EDT | 144.00 | 7.16 | 5.50 | 8.00 | +0.16 | +2.29% | 8 | 56 | 121.97% |
| DG240503P00145000 | 2024-05-01 12:52PM EDT | 145.00 | 7.87 | 7.20 | 8.50 | 0.00 | - | 5 | 30 | 106.15% |
| DG240503P00146000 | 2024-05-01 3:16PM EDT | 146.00 | 6.50 | 7.90 | 9.90 | 0.00 | - | 461 | 102 | 62.50% |
| DG240503P00147000 | 2024-05-01 3:31PM EDT | 147.00 | 7.95 | 8.45 | 10.95 | 0.00 | - | 35 | 0 | 147.27% |
| DG240503P00148000 | 2024-05-01 3:31PM EDT | 148.00 | 8.90 | 9.40 | 12.00 | 0.00 | - | 23 | 6 | 158.59% |
| DG240503P00149000 | 2024-05-01 3:31PM EDT | 149.00 | 9.90 | 9.90 | 13.40 | 0.00 | - | 36 | 9 | 187.11% |
| DG240503P00150000 | 2024-05-01 10:04AM EDT | 150.00 | 12.59 | 10.90 | 13.60 | 0.00 | - | 3 | 24 | 152.34% |
| DG240503P00152500 | 2024-05-01 3:49PM EDT | 152.50 | 13.70 | 13.30 | 16.90 | 0.00 | - | 7 | 2 | 217.09% |
| DG240503P00155000 | 2024-04-15 10:41AM EDT | 155.00 | 9.59 | 15.85 | 19.40 | 0.00 | - | 2 | 0 | 237.31% |
| DG240503P00157500 | 2024-04-24 2:20PM EDT | 157.50 | 15.65 | 18.35 | 21.50 | 0.00 | - | 92 | 3 | 233.20% |
| DG240503P00160000 | 2024-05-01 3:55PM EDT | 160.00 | 21.30 | 20.80 | 24.50 | 0.00 | - | 3 | 1 | 280.86% |
| DG240503P00162500 | 2024-05-01 3:37PM EDT | 162.50 | 23.15 | 24.05 | 26.70 | 0.00 | - | 11 | 3 | 132.81% |
© 2024 Yahoo. All rights reserved.