Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241018C00070000 | 2024-10-07 1:26PM EDT | 70.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DG241018C00073000 | 2024-10-10 3:53PM EDT | 73.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG241018C00074000 | 2024-10-11 3:25PM EDT | 74.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DG241018C00075000 | 2024-10-10 2:58PM EDT | 75.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG241018C00076000 | 2024-10-04 12:39PM EDT | 76.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG241018C00077000 | 2024-10-09 12:09PM EDT | 77.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DG241018C00078000 | 2024-10-10 3:57PM EDT | 78.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG241018C00079000 | 2024-10-11 9:56AM EDT | 79.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG241018C00080000 | 2024-10-11 10:46AM EDT | 80.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG241018C00081000 | 2024-10-11 3:58PM EDT | 81.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DG241018C00082000 | 2024-10-11 3:41PM EDT | 82.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| DG241018C00083000 | 2024-10-11 3:59PM EDT | 83.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| DG241018C00084000 | 2024-10-11 3:52PM EDT | 84.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| DG241018C00085000 | 2024-10-11 3:54PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| DG241018C00086000 | 2024-10-11 3:48PM EDT | 86.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| DG241018C00087000 | 2024-10-11 3:47PM EDT | 87.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| DG241018C00088000 | 2024-10-11 3:22PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DG241018C00089000 | 2024-10-11 12:55PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DG241018C00090000 | 2024-10-11 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| DG241018C00091000 | 2024-10-11 11:43AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DG241018C00092000 | 2024-10-10 10:15AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG241018C00093000 | 2024-10-08 3:35PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DG241018C00094000 | 2024-10-11 3:23PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG241018C00095000 | 2024-10-11 2:01PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DG241018C00096000 | 2024-09-30 11:02AM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DG241018C00097000 | 2024-09-27 1:28PM EDT | 97.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DG241018C00098000 | 2024-09-27 10:01AM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DG241018C00099000 | 2024-10-11 2:39PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DG241018C00100000 | 2024-10-11 2:31PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| DG241018C00105000 | 2024-10-11 9:56AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| DG241018C00110000 | 2024-10-09 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DG241018C00115000 | 2024-09-30 1:33PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DG241018C00120000 | 2024-10-04 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DG241018C00125000 | 2024-09-23 3:04PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG241018C00130000 | 2024-10-02 10:34AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DG241018C00135000 | 2024-09-19 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DG241018C00140000 | 2024-10-04 3:30PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG241018C00145000 | 2024-10-04 9:31AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| DG241018C00150000 | 2024-10-03 1:27PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG241018C00155000 | 2024-09-17 2:57PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DG241018C00160000 | 2024-08-26 9:43AM EDT | 160.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 247.27% |
| DG241018C00165000 | 2024-09-17 2:57PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG241018C00170000 | 2024-09-17 2:58PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241018P00040000 | 2024-09-11 1:47PM EDT | 40.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 1 | 331.25% |
| DG241018P00045000 | 2024-09-11 1:46PM EDT | 45.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | - | 0 | 282.03% |
| DG241018P00050000 | 2024-09-11 1:46PM EDT | 50.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 2 | 1 | 238.67% |
| DG241018P00055000 | 2024-09-30 12:20PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DG241018P00060000 | 2024-09-26 11:34AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DG241018P00065000 | 2024-10-09 1:29PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG241018P00070000 | 2024-10-11 3:40PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DG241018P00072000 | 2024-10-09 3:05PM EDT | 72.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DG241018P00075000 | 2024-10-11 3:54PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DG241018P00076000 | 2024-10-11 2:15PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DG241018P00077000 | 2024-10-11 3:14PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| DG241018P00078000 | 2024-10-11 3:59PM EDT | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| DG241018P00079000 | 2024-10-11 3:55PM EDT | 79.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| DG241018P00080000 | 2024-10-11 3:54PM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| DG241018P00081000 | 2024-10-11 3:59PM EDT | 81.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| DG241018P00082000 | 2024-10-11 3:47PM EDT | 82.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| DG241018P00083000 | 2024-10-11 3:36PM EDT | 83.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DG241018P00084000 | 2024-10-11 3:17PM EDT | 84.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DG241018P00085000 | 2024-10-11 2:45PM EDT | 85.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DG241018P00086000 | 2024-10-11 1:31PM EDT | 86.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DG241018P00087000 | 2024-10-11 2:45PM EDT | 87.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DG241018P00088000 | 2024-09-30 3:35PM EDT | 88.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DG241018P00089000 | 2024-10-11 12:41PM EDT | 89.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG241018P00090000 | 2024-10-11 2:56PM EDT | 90.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DG241018P00091000 | 2024-10-07 3:31PM EDT | 91.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG241018P00092000 | 2024-09-27 11:42AM EDT | 92.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DG241018P00093000 | 2024-10-09 9:56AM EDT | 93.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DG241018P00095000 | 2024-10-09 9:41AM EDT | 95.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DG241018P00098000 | 2024-09-27 3:35PM EDT | 98.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DG241018P00100000 | 2024-10-07 1:12PM EDT | 100.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG241018P00105000 | 2024-10-09 10:09AM EDT | 105.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG241018P00110000 | 2024-10-02 10:41AM EDT | 110.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DG241018P00115000 | 2024-10-10 3:15PM EDT | 115.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DG241018P00120000 | 2024-10-10 3:18PM EDT | 120.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DG241018P00125000 | 2024-10-10 3:18PM EDT | 125.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DG241018P00130000 | 2024-10-10 3:18PM EDT | 130.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DG241018P00135000 | 2024-08-23 3:59PM EDT | 135.00 | 14.55 | 47.95 | 50.50 | 0.00 | - | 4 | 0 | 0.00% |
| DG241018P00140000 | 2024-08-27 12:14PM EDT | 140.00 | 17.93 | 51.60 | 55.55 | 0.00 | - | - | 0 | 0.00% |
| DG241018P00145000 | 2024-09-05 10:16AM EDT | 145.00 | 65.60 | 59.70 | 63.20 | 0.00 | - | 1 | 0 | 286.33% |
© 2024 Yahoo. All rights reserved.