Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240614C00100000 | 2024-05-07 10:25AM EDT | 100.00 | 40.00 | 34.65 | 39.45 | 0.00 | - | - | 1 | 78.91% |
| DG240614C00125000 | 2024-05-31 9:33AM EDT | 125.00 | 7.80 | 10.35 | 14.65 | +3.10 | +65.96% | 3 | 3 | 70.24% |
| DG240614C00128000 | 2024-05-30 3:52PM EDT | 128.00 | 5.75 | 9.25 | 10.15 | +2.81 | +95.58% | 1 | 1 | 41.63% |
| DG240614C00129000 | 2024-05-31 10:23AM EDT | 129.00 | 6.00 | 8.45 | 10.00 | +3.32 | +123.88% | 26 | 26 | 49.11% |
| DG240614C00130000 | 2024-05-31 9:56AM EDT | 130.00 | 4.50 | 7.65 | 8.20 | +1.30 | +40.62% | 12 | 13 | 36.28% |
| DG240614C00131000 | 2024-05-31 9:47AM EDT | 131.00 | 4.00 | 6.80 | 8.30 | +2.18 | +119.78% | 1 | 2 | 45.63% |
| DG240614C00133000 | 2024-05-31 1:58PM EDT | 133.00 | 4.00 | 4.45 | 5.90 | +0.80 | +25.00% | 6 | 5 | 34.28% |
| DG240614C00134000 | 2024-05-31 3:00PM EDT | 134.00 | 3.29 | 3.85 | 6.05 | +1.74 | +112.26% | 20 | 8 | 42.00% |
| DG240614C00135000 | 2024-05-31 3:41PM EDT | 135.00 | 2.95 | 3.20 | 4.55 | +1.72 | +139.84% | 15 | 10 | 33.07% |
| DG240614C00138000 | 2024-05-31 11:53AM EDT | 138.00 | 1.76 | 2.61 | 3.20 | +1.26 | +252.00% | 37 | 29 | 34.64% |
| DG240614C00140000 | 2024-05-31 3:58PM EDT | 140.00 | 1.88 | 1.82 | 2.10 | +1.47 | +358.54% | 120 | 78 | 31.67% |
| DG240614C00141000 | 2024-05-31 2:06PM EDT | 141.00 | 0.90 | 1.50 | 1.73 | -6.00 | -86.96% | 31 | 1 | 31.23% |
| DG240614C00142000 | 2024-05-31 3:20PM EDT | 142.00 | 0.75 | 1.24 | 1.69 | -7.25 | -90.62% | 5 | 1 | 33.88% |
| DG240614C00143000 | 2024-05-31 3:02PM EDT | 143.00 | 0.58 | 1.02 | 1.46 | -2.21 | -79.21% | 6 | 12 | 34.24% |
| DG240614C00144000 | 2024-05-30 10:10AM EDT | 144.00 | 3.93 | 0.81 | 1.13 | 0.00 | - | 2 | 2 | 33.03% |
| DG240614C00145000 | 2024-05-31 3:55PM EDT | 145.00 | 0.57 | 0.65 | 0.96 | +0.37 | +185.00% | 45 | 74 | 33.35% |
| DG240614C00147000 | 2024-05-31 9:57AM EDT | 147.00 | 0.25 | 0.42 | 0.71 | -2.87 | -91.99% | 2 | 2 | 34.33% |
| DG240614C00149000 | 2024-05-30 12:10PM EDT | 149.00 | 0.38 | 0.25 | 0.38 | 0.00 | - | 1 | 2 | 32.32% |
| DG240614C00150000 | 2024-05-31 3:11PM EDT | 150.00 | 0.13 | 0.20 | 0.46 | -0.29 | -69.05% | 303 | 45 | 35.89% |
| DG240614C00152500 | 2024-05-30 10:47AM EDT | 152.50 | 0.14 | 0.06 | 0.22 | -0.27 | -65.85% | 2 | 2 | 34.18% |
| DG240614C00155000 | 2024-05-30 3:16PM EDT | 155.00 | 0.10 | 0.01 | 0.18 | +0.01 | +11.11% | 1 | 42 | 36.72% |
| DG240614C00160000 | 2024-05-31 10:49AM EDT | 160.00 | 0.10 | 0.00 | 0.14 | -0.02 | -16.67% | 1 | 52 | 42.19% |
| DG240614C00162500 | 2024-05-28 1:20PM EDT | 162.50 | 1.32 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 47.56% |
| DG240614C00165000 | 2024-05-31 10:49AM EDT | 165.00 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 1 | 12 | 49.41% |
| DG240614C00170000 | 2024-05-31 1:38PM EDT | 170.00 | 0.19 | 0.00 | 0.08 | -0.46 | -70.77% | 2 | 10 | 50.78% |
| DG240614C00175000 | 2024-05-29 3:30PM EDT | 175.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 6 | 11 | 81.15% |
| DG240614C00180000 | 2024-05-30 9:32AM EDT | 180.00 | 0.35 | 0.00 | 1.29 | 0.00 | - | 1 | 2 | 87.99% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240614P00070000 | 2024-05-28 12:37PM EDT | 70.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 200 | 200 | 218.56% |
| DG240614P00075000 | 2024-05-30 2:42PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 200.39% |
| DG240614P00100000 | 2024-05-28 9:31AM EDT | 100.00 | 0.42 | 0.00 | 2.09 | 0.00 | - | 5 | 5 | 117.09% |
| DG240614P00110000 | 2024-05-30 10:16AM EDT | 110.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 51.37% |
| DG240614P00115000 | 2024-05-30 3:35PM EDT | 115.00 | 0.29 | 0.08 | 0.14 | 0.00 | - | 25 | 417 | 47.66% |
| DG240614P00120000 | 2024-05-31 3:56PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | -0.90 | -90.00% | 35 | 3,962 | 38.18% |
| DG240614P00125000 | 2024-05-31 3:56PM EDT | 125.00 | 0.25 | 0.04 | 0.26 | -1.95 | -88.64% | 32 | 75 | 31.79% |
| DG240614P00128000 | 2024-05-31 12:27PM EDT | 128.00 | 1.15 | 0.23 | 0.51 | -2.81 | -70.96% | 1 | 8 | 30.42% |
| DG240614P00129000 | 2024-05-31 2:11PM EDT | 129.00 | 1.25 | 0.36 | 0.79 | -3.10 | -71.26% | 10 | 4 | 32.42% |
| DG240614P00130000 | 2024-05-31 2:04PM EDT | 130.00 | 1.44 | 0.53 | 0.80 | -3.36 | -70.00% | 19 | 66 | 29.81% |
| DG240614P00131000 | 2024-05-31 12:03PM EDT | 131.00 | 1.79 | 0.54 | 1.01 | -2.53 | -58.56% | 8 | 5 | 29.74% |
| DG240614P00132000 | 2024-05-31 2:17PM EDT | 132.00 | 2.15 | 0.93 | 1.25 | -2.25 | -51.14% | 13 | 8 | 29.59% |
| DG240614P00133000 | 2024-05-31 3:49PM EDT | 133.00 | 1.87 | 1.22 | 1.54 | -2.24 | -54.50% | 12 | 7 | 29.52% |
| DG240614P00134000 | 2024-05-31 3:57PM EDT | 134.00 | 1.79 | 1.27 | 1.85 | -2.87 | -61.59% | 7 | 13 | 29.20% |
| DG240614P00135000 | 2024-05-31 3:57PM EDT | 135.00 | 2.14 | 1.24 | 2.25 | -3.30 | -60.66% | 19 | 98 | 29.30% |
| DG240614P00136000 | 2024-05-31 11:53AM EDT | 136.00 | 4.25 | 2.20 | 2.76 | -0.66 | -13.44% | 8 | 1 | 29.97% |
| DG240614P00137000 | 2024-05-31 11:14AM EDT | 137.00 | 4.65 | 2.69 | 3.15 | -0.35 | -7.00% | 6 | 2 | 29.03% |
| DG240614P00138000 | 2024-05-31 3:06PM EDT | 138.00 | 5.35 | 3.05 | 3.70 | +1.85 | +52.86% | 6 | 7 | 29.10% |
| DG240614P00139000 | 2024-05-30 10:33AM EDT | 139.00 | 6.70 | 3.10 | 4.90 | 0.00 | - | 1 | 1 | 34.91% |
| DG240614P00140000 | 2024-05-31 3:49PM EDT | 140.00 | 5.93 | 4.25 | 4.95 | -4.26 | -41.81% | 20 | 299 | 29.30% |
| DG240614P00141000 | 2024-05-31 9:49AM EDT | 141.00 | 9.43 | 4.30 | 6.30 | -4.32 | -31.42% | 125 | 125 | 36.12% |
| DG240614P00142000 | 2024-05-30 11:43AM EDT | 142.00 | 8.75 | 5.45 | 6.50 | 0.00 | - | 4 | 2 | 30.84% |
| DG240614P00143000 | 2024-05-30 10:09AM EDT | 143.00 | 4.15 | 5.80 | 8.15 | 0.00 | - | 1 | 1 | 40.80% |
| DG240614P00144000 | 2024-05-30 10:04AM EDT | 144.00 | 4.35 | 7.20 | 8.30 | 0.00 | - | 3 | 0 | 34.03% |
| DG240614P00145000 | 2024-05-31 3:55PM EDT | 145.00 | 8.95 | 7.30 | 9.90 | +3.55 | +65.74% | 3 | 86 | 43.73% |
| DG240614P00150000 | 2024-05-28 12:53PM EDT | 150.00 | 11.55 | 10.80 | 14.90 | 0.00 | - | 10 | 0 | 56.37% |
| DG240614P00155000 | 2024-05-30 10:26AM EDT | 155.00 | 19.20 | 15.80 | 20.50 | 0.00 | - | 2 | 0 | 75.49% |
© 2024 Yahoo. All rights reserved.