Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240607C00100000 | 2024-05-30 3:24PM EDT | 100.00 | 28.41 | 34.50 | 39.35 | 0.00 | - | 1 | 1 | 84.38% |
| DG240607C00124000 | 2024-05-31 9:34AM EDT | 124.00 | 7.40 | 11.00 | 15.45 | +2.75 | +59.14% | 5 | 5 | 50.20% |
| DG240607C00125000 | 2024-05-30 3:36PM EDT | 125.00 | 11.12 | 10.60 | 12.90 | +7.12 | +178.00% | 7 | 11 | 65.67% |
| DG240607C00126000 | 2024-05-31 9:45AM EDT | 126.00 | 7.00 | 9.05 | 13.20 | 0.00 | - | 2 | 2 | 86.82% |
| DG240607C00127000 | 2024-05-31 3:18PM EDT | 127.00 | 7.15 | 8.05 | 10.90 | +3.95 | +123.44% | 3 | 1 | 57.86% |
| DG240607C00128000 | 2024-05-31 1:49PM EDT | 128.00 | 6.38 | 7.85 | 11.30 | +3.62 | +131.16% | 11 | 22 | 79.15% |
| DG240607C00129000 | 2024-05-31 1:46PM EDT | 129.00 | 5.60 | 7.40 | 9.05 | +3.23 | +136.29% | 34 | 392 | 52.81% |
| DG240607C00130000 | 2024-05-31 3:56PM EDT | 130.00 | 7.29 | 6.05 | 8.15 | +5.29 | +264.50% | 72 | 66 | 50.44% |
| DG240607C00131000 | 2024-05-31 3:29PM EDT | 131.00 | 4.59 | 6.10 | 8.15 | +3.12 | +212.24% | 55 | 43 | 62.23% |
| DG240607C00132000 | 2024-05-31 3:29PM EDT | 132.00 | 3.96 | 5.35 | 6.00 | +2.56 | +182.86% | 222 | 183 | 39.16% |
| DG240607C00133000 | 2024-05-31 3:48PM EDT | 133.00 | 4.80 | 4.75 | 5.00 | +3.75 | +357.14% | 73 | 124 | 34.72% |
| DG240607C00134000 | 2024-05-31 3:59PM EDT | 134.00 | 4.05 | 4.05 | 4.25 | +3.33 | +462.50% | 257 | 39 | 33.86% |
| DG240607C00135000 | 2024-05-31 3:52PM EDT | 135.00 | 2.82 | 3.40 | 3.55 | +2.12 | +302.86% | 198 | 121 | 33.01% |
| DG240607C00136000 | 2024-05-31 3:53PM EDT | 136.00 | 2.32 | 2.81 | 2.96 | +1.88 | +427.27% | 111 | 72 | 32.89% |
| DG240607C00137000 | 2024-05-31 3:55PM EDT | 137.00 | 1.96 | 2.24 | 2.43 | +1.59 | +429.73% | 49 | 184 | 32.72% |
| DG240607C00138000 | 2024-05-31 3:55PM EDT | 138.00 | 1.82 | 1.82 | 2.00 | +1.52 | +506.67% | 102 | 317 | 33.01% |
| DG240607C00139000 | 2024-05-31 3:53PM EDT | 139.00 | 1.21 | 1.41 | 1.74 | +0.86 | +245.71% | 37 | 77 | 34.84% |
| DG240607C00140000 | 2024-05-31 3:57PM EDT | 140.00 | 1.13 | 1.10 | 1.25 | +0.94 | +494.74% | 277 | 287 | 32.64% |
| DG240607C00141000 | 2024-05-31 3:52PM EDT | 141.00 | 0.90 | 0.86 | 1.01 | +0.77 | +592.31% | 260 | 254 | 33.23% |
| DG240607C00142000 | 2024-05-31 3:55PM EDT | 142.00 | 0.60 | 0.64 | 0.80 | +0.48 | +400.00% | 40 | 97 | 33.57% |
| DG240607C00143000 | 2024-05-31 11:19AM EDT | 143.00 | 0.23 | 0.49 | 0.60 | +0.13 | +130.00% | 29 | 84 | 33.35% |
| DG240607C00144000 | 2024-05-31 10:45AM EDT | 144.00 | 0.25 | 0.36 | 0.41 | -0.32 | -56.14% | 39 | 74 | 32.37% |
| DG240607C00145000 | 2024-05-31 3:37PM EDT | 145.00 | 0.31 | 0.28 | 0.34 | +0.25 | +416.67% | 143 | 222 | 33.50% |
| DG240607C00146000 | 2024-05-31 1:03PM EDT | 146.00 | 0.17 | 0.21 | 0.23 | +0.05 | +41.67% | 28 | 211 | 32.91% |
| DG240607C00147000 | 2024-05-30 3:38PM EDT | 147.00 | 0.08 | 0.15 | 0.21 | 0.00 | - | 7 | 17 | 34.77% |
| DG240607C00148000 | 2024-05-31 1:27PM EDT | 148.00 | 0.08 | 0.12 | 0.15 | -0.02 | -20.00% | 192 | 113 | 34.67% |
| DG240607C00149000 | 2024-05-30 1:47PM EDT | 149.00 | 0.06 | 0.04 | 0.14 | 0.00 | - | 4 | 4 | 36.43% |
| DG240607C00150000 | 2024-05-31 3:55PM EDT | 150.00 | 0.07 | 0.04 | 0.12 | +0.01 | +16.67% | 32 | 549 | 37.60% |
| DG240607C00152500 | 2024-05-31 1:28PM EDT | 152.50 | 0.06 | 0.02 | 0.06 | -0.06 | -50.00% | 5 | 89 | 38.28% |
| DG240607C00155000 | 2024-05-31 3:55PM EDT | 155.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 33 | 125 | 40.63% |
| DG240607C00157500 | 2024-05-30 10:01AM EDT | 157.50 | 0.45 | 0.01 | 0.07 | 0.00 | - | 9 | 251 | 48.83% |
| DG240607C00160000 | 2024-05-31 9:38AM EDT | 160.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 1 | 89 | 52.34% |
| DG240607C00162500 | 2024-05-31 9:38AM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 50.78% |
| DG240607C00165000 | 2024-05-30 10:29AM EDT | 165.00 | 0.02 | 0.00 | 0.39 | -0.13 | -86.67% | 1 | 409 | 73.14% |
| DG240607C00167500 | 2024-05-30 10:10AM EDT | 167.50 | 0.17 | 0.00 | 0.48 | +0.12 | +240.00% | 1 | 8 | 80.76% |
| DG240607C00170000 | 2024-05-30 12:59PM EDT | 170.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 21 | 28 | 82.42% |
| DG240607C00175000 | 2024-05-31 3:56PM EDT | 175.00 | 0.01 | 0.00 | 0.20 | -0.08 | -88.89% | 2 | 14 | 82.42% |
| DG240607C00180000 | 2024-05-30 10:23AM EDT | 180.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 13 | 50 | 83.59% |
| DG240607C00185000 | 2024-05-30 11:09AM EDT | 185.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 103.71% |
| DG240607C00195000 | 2024-05-20 1:25PM EDT | 195.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | - | 1 | 130.08% |
| DG240607C00200000 | 2024-05-29 3:54PM EDT | 200.00 | 0.15 | 0.00 | 1.47 | 0.00 | - | - | 2 | 163.87% |
| DG240607C00205000 | 2024-05-30 11:57AM EDT | 205.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 6 | 6 | 176.37% |
| DG240607C00215000 | 2024-05-31 10:08AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 208 | 109.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240607P00090000 | 2024-05-30 10:20AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 106.25% |
| DG240607P00095000 | 2024-05-31 3:03PM EDT | 95.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 1 | 1 | 109.38% |
| DG240607P00100000 | 2024-05-29 2:00PM EDT | 100.00 | 0.05 | 0.00 | 1.47 | 0.00 | - | 1 | 2 | 152.15% |
| DG240607P00105000 | 2024-05-30 10:45AM EDT | 105.00 | 0.01 | 0.00 | 1.48 | -0.03 | -75.00% | 12 | 36 | 133.11% |
| DG240607P00110000 | 2024-05-31 3:29PM EDT | 110.00 | 0.04 | 0.03 | 0.25 | -0.12 | -75.00% | 3 | 29 | 81.64% |
| DG240607P00112000 | 2024-05-30 3:34PM EDT | 112.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 5 | 4 | 75.98% |
| DG240607P00113000 | 2024-05-30 2:41PM EDT | 113.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 3 | 43 | 73.05% |
| DG240607P00114000 | 2024-05-30 2:44PM EDT | 114.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 64.84% |
| DG240607P00115000 | 2024-05-31 3:56PM EDT | 115.00 | 0.01 | 0.03 | 0.05 | -0.09 | -90.00% | 19 | 91 | 55.86% |
| DG240607P00116000 | 2024-05-31 9:48AM EDT | 116.00 | 0.05 | 0.00 | 0.25 | -0.33 | -86.84% | 3 | 3 | 63.28% |
| DG240607P00117000 | 2024-05-31 10:01AM EDT | 117.00 | 0.07 | 0.00 | 0.28 | -0.01 | -12.50% | 3 | 8 | 61.72% |
| DG240607P00118000 | 2024-05-31 9:53AM EDT | 118.00 | 0.04 | 0.00 | 0.10 | -0.20 | -83.33% | 80 | 83 | 50.00% |
| DG240607P00119000 | 2024-05-31 9:41AM EDT | 119.00 | 0.11 | 0.00 | 0.11 | -0.26 | -70.27% | 3 | 29 | 53.71% |
| DG240607P00120000 | 2024-05-31 3:57PM EDT | 120.00 | 0.03 | 0.01 | 0.08 | -0.57 | -95.00% | 49 | 3,278 | 48.44% |
| DG240607P00121000 | 2024-05-31 3:49PM EDT | 121.00 | 0.05 | 0.00 | 0.12 | -0.58 | -92.06% | 8 | 8 | 49.12% |
| DG240607P00122000 | 2024-05-31 3:43PM EDT | 122.00 | 0.08 | 0.00 | 0.14 | -0.94 | -92.16% | 13 | 153 | 47.75% |
| DG240607P00123000 | 2024-05-31 2:16PM EDT | 123.00 | 0.14 | 0.02 | 0.15 | -1.19 | -89.47% | 21 | 512 | 45.51% |
| DG240607P00124000 | 2024-05-31 2:25PM EDT | 124.00 | 0.15 | 0.03 | 0.17 | -1.47 | -90.74% | 18 | 417 | 43.85% |
| DG240607P00125000 | 2024-05-31 3:51PM EDT | 125.00 | 0.10 | 0.00 | 0.11 | -1.47 | -93.63% | 447 | 3,603 | 37.50% |
| DG240607P00126000 | 2024-05-31 2:42PM EDT | 126.00 | 0.25 | 0.04 | 0.16 | -2.23 | -89.92% | 27 | 149 | 37.60% |
| DG240607P00127000 | 2024-05-31 3:55PM EDT | 127.00 | 0.15 | 0.00 | 0.16 | -2.82 | -94.95% | 11 | 75 | 34.67% |
| DG240607P00128000 | 2024-05-31 3:23PM EDT | 128.00 | 0.42 | 0.10 | 0.21 | -2.80 | -86.96% | 38 | 41 | 33.84% |
| DG240607P00129000 | 2024-05-31 3:41PM EDT | 129.00 | 0.54 | 0.05 | 0.28 | -3.56 | -86.83% | 29 | 40 | 33.15% |
| DG240607P00130000 | 2024-05-31 3:54PM EDT | 130.00 | 0.34 | 0.27 | 0.35 | -4.16 | -92.44% | 338 | 898 | 31.89% |
| DG240607P00131000 | 2024-05-31 3:32PM EDT | 131.00 | 1.00 | 0.44 | 0.50 | -3.15 | -75.90% | 35 | 125 | 32.03% |
| DG240607P00132000 | 2024-05-31 3:54PM EDT | 132.00 | 0.80 | 0.60 | 0.67 | -3.30 | -80.49% | 480 | 38 | 31.69% |
| DG240607P00133000 | 2024-05-31 1:38PM EDT | 133.00 | 1.00 | 0.76 | 0.87 | -3.55 | -78.02% | 31 | 44 | 31.10% |
| DG240607P00134000 | 2024-05-31 3:28PM EDT | 134.00 | 2.05 | 1.02 | 1.13 | -5.99 | -74.50% | 193 | 46 | 30.71% |
| DG240607P00135000 | 2024-05-31 3:32PM EDT | 135.00 | 1.79 | 1.36 | 1.48 | -7.10 | -79.87% | 54 | 221 | 30.76% |
| DG240607P00136000 | 2024-05-31 3:35PM EDT | 136.00 | 3.25 | 1.75 | 1.94 | -6.15 | -65.43% | 21 | 1,016 | 31.40% |
| DG240607P00137000 | 2024-05-31 3:49PM EDT | 137.00 | 2.50 | 2.15 | 2.43 | -7.44 | -74.85% | 5 | 9 | 31.52% |
| DG240607P00138000 | 2024-05-31 3:05PM EDT | 138.00 | 4.83 | 2.55 | 2.99 | -1.55 | -24.29% | 19 | 168 | 31.69% |
| DG240607P00139000 | 2024-05-31 11:48AM EDT | 139.00 | 5.89 | 2.89 | 3.60 | -4.49 | -43.26% | 1 | 28 | 31.67% |
| DG240607P00140000 | 2024-05-31 3:49PM EDT | 140.00 | 4.25 | 4.00 | 4.35 | -8.51 | -66.69% | 143 | 259 | 32.79% |
| DG240607P00141000 | 2024-05-31 9:49AM EDT | 141.00 | 9.27 | 3.75 | 5.05 | -4.38 | -32.09% | 125 | 146 | 32.42% |
| DG240607P00142000 | 2024-05-31 9:35AM EDT | 142.00 | 11.37 | 4.70 | 6.90 | +3.37 | +42.12% | 1 | 29 | 49.71% |
| DG240607P00143000 | 2024-05-30 10:33AM EDT | 143.00 | 10.70 | 5.30 | 7.15 | 0.00 | - | 6 | 24 | 41.82% |
| DG240607P00144000 | 2024-05-30 11:43AM EDT | 144.00 | 10.49 | 6.85 | 7.95 | +0.21 | +2.04% | 3 | 5 | 41.85% |
| DG240607P00145000 | 2024-05-30 10:51AM EDT | 145.00 | 12.50 | 6.20 | 9.75 | 0.00 | - | 1 | 75 | 59.38% |
| DG240607P00146000 | 2024-05-29 3:32PM EDT | 146.00 | 10.55 | 7.15 | 11.35 | 0.00 | - | 3 | 5 | 72.83% |
| DG240607P00147000 | 2024-05-29 3:49PM EDT | 147.00 | 11.35 | 8.10 | 11.85 | 0.00 | - | 9 | 2 | 68.41% |
| DG240607P00148000 | 2024-05-29 3:49PM EDT | 148.00 | 17.70 | 9.05 | 13.50 | +5.65 | +46.89% | 1 | 1 | 82.76% |
| DG240607P00149000 | 2024-05-29 1:04PM EDT | 149.00 | 11.35 | 9.80 | 14.50 | 0.00 | - | - | 0 | 86.43% |
| DG240607P00150000 | 2024-05-31 9:55AM EDT | 150.00 | 18.00 | 10.80 | 15.50 | +2.71 | +17.72% | 2 | 2 | 89.99% |
| DG240607P00152500 | 2024-05-30 11:42AM EDT | 152.50 | 17.81 | 13.30 | 18.00 | 0.00 | - | 4 | 0 | 98.58% |
| DG240607P00165000 | 2024-05-20 3:46PM EDT | 165.00 | 27.50 | 25.85 | 30.50 | 0.00 | - | - | 0 | 64.06% |
© 2024 Yahoo. All rights reserved.