Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240705C00110000 | 2024-06-17 9:56AM EDT | 110.00 | 15.21 | 15.70 | 19.10 | 0.00 | - | 1 | 1 | 51.37% |
| DG240705C00120000 | 2024-06-18 11:32AM EDT | 120.00 | 7.41 | 6.05 | 8.30 | 0.00 | - | 2 | 1 | 44.04% |
| DG240705C00125000 | 2024-06-25 12:55PM EDT | 125.00 | 4.78 | 3.25 | 3.50 | +0.48 | +11.16% | 6 | 112 | 26.61% |
| DG240705C00126000 | 2024-06-24 11:28AM EDT | 126.00 | 6.10 | 2.65 | 2.84 | 0.00 | - | - | 2 | 26.03% |
| DG240705C00127000 | 2024-06-26 1:58PM EDT | 127.00 | 2.30 | 2.16 | 2.29 | -2.75 | -54.46% | 2 | 75 | 25.95% |
| DG240705C00128000 | 2024-06-26 1:36PM EDT | 128.00 | 1.95 | 1.67 | 1.81 | -2.25 | -53.57% | 7 | 27 | 25.86% |
| DG240705C00129000 | 2024-06-26 2:17PM EDT | 129.00 | 1.30 | 1.27 | 1.40 | -2.05 | -61.19% | 21 | 152 | 25.71% |
| DG240705C00130000 | 2024-06-26 2:12PM EDT | 130.00 | 1.09 | 0.95 | 1.06 | -2.18 | -66.67% | 2 | 177 | 25.59% |
| DG240705C00131000 | 2024-06-26 9:47AM EDT | 131.00 | 1.43 | 0.69 | 0.79 | -0.94 | -39.66% | 1 | 253 | 25.54% |
| DG240705C00132000 | 2024-06-26 1:32PM EDT | 132.00 | 0.70 | 0.49 | 0.59 | -0.98 | -58.33% | 21 | 52 | 25.73% |
| DG240705C00133000 | 2024-06-26 12:38PM EDT | 133.00 | 0.62 | 0.36 | 0.45 | -0.82 | -56.94% | 6 | 31 | 26.22% |
| DG240705C00134000 | 2024-06-26 11:15AM EDT | 134.00 | 0.48 | 0.28 | 0.34 | -0.60 | -55.56% | 2 | 16 | 26.66% |
| DG240705C00135000 | 2024-06-26 1:53PM EDT | 135.00 | 0.25 | 0.21 | 0.26 | -0.87 | -77.68% | 25 | 83 | 27.25% |
| DG240705C00138000 | 2024-06-24 11:36AM EDT | 138.00 | 0.51 | 0.06 | 0.16 | 0.00 | - | 4 | 7 | 30.86% |
| DG240705C00139000 | 2024-06-26 12:42PM EDT | 139.00 | 0.15 | 0.05 | 0.15 | -0.19 | -55.88% | 75 | 6 | 32.52% |
| DG240705C00140000 | 2024-06-24 10:34AM EDT | 140.00 | 0.15 | 0.01 | 0.17 | -0.17 | -53.12% | 1 | 46 | 35.50% |
| DG240705C00145000 | 2024-06-25 10:47AM EDT | 145.00 | 1.20 | 0.01 | 0.75 | +0.95 | +380.00% | 2 | 36 | 53.81% |
| DG240705C00150000 | 2024-06-21 2:45PM EDT | 150.00 | 0.49 | 0.01 | 0.75 | 0.00 | - | 2 | 34 | 64.06% |
| DG240705C00155000 | 2024-06-11 2:34PM EDT | 155.00 | 0.18 | 0.03 | 0.50 | 0.00 | - | 1 | 13 | 68.65% |
| DG240705C00160000 | 2024-06-06 12:45PM EDT | 160.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 82.72% |
| DG240705C00165000 | 2024-05-28 12:00PM EDT | 165.00 | 1.68 | 0.01 | 1.27 | 0.00 | - | 5 | 5 | 101.56% |
| DG240705C00185000 | 2024-06-24 11:53AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 80.47% |
| DG240705C00195000 | 2024-06-12 3:00PM EDT | 195.00 | 0.05 | 0.00 | 1.24 | 0.00 | - | - | 2 | 147.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240705P00090000 | 2024-06-26 2:08PM EDT | 90.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 155 | 37 | 83.59% |
| DG240705P00105000 | 2024-06-24 11:42AM EDT | 105.00 | 0.02 | 0.03 | 0.74 | 0.00 | - | 1 | 8 | 75.29% |
| DG240705P00110000 | 2024-06-24 11:42AM EDT | 110.00 | 0.02 | 0.04 | 0.26 | 0.00 | - | 1 | 30 | 55.37% |
| DG240705P00113000 | 2024-06-20 1:11PM EDT | 113.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | - | 1 | 51.56% |
| DG240705P00115000 | 2024-06-26 12:19PM EDT | 115.00 | 0.08 | 0.10 | 0.25 | -0.03 | -27.27% | 1 | 74 | 41.11% |
| DG240705P00116000 | 2024-06-21 3:46PM EDT | 116.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 51.86% |
| DG240705P00117000 | 2024-06-20 9:56AM EDT | 117.00 | 0.33 | 0.10 | 0.19 | 0.00 | - | - | 6 | 33.35% |
| DG240705P00118000 | 2024-06-26 10:22AM EDT | 118.00 | 0.10 | 0.15 | 0.22 | -0.08 | -44.44% | 2 | 4 | 31.74% |
| DG240705P00119000 | 2024-06-26 10:22AM EDT | 119.00 | 0.13 | 0.20 | 0.27 | -0.19 | -59.38% | 2 | 3 | 30.52% |
| DG240705P00120000 | 2024-06-26 1:27PM EDT | 120.00 | 0.19 | 0.27 | 0.37 | +0.05 | +35.71% | 2 | 4,736 | 30.23% |
| DG240705P00121000 | 2024-06-26 1:16PM EDT | 121.00 | 0.21 | 0.36 | 0.43 | +0.02 | +10.53% | 1 | 7 | 28.47% |
| DG240705P00122000 | 2024-06-20 11:56AM EDT | 122.00 | 0.35 | 0.49 | 0.60 | -0.84 | -70.59% | 1 | 8 | 28.44% |
| DG240705P00124000 | 2024-06-26 2:05PM EDT | 124.00 | 0.90 | 0.91 | 0.99 | +0.31 | +52.54% | 517 | 26 | 27.03% |
| DG240705P00125000 | 2024-06-26 11:35AM EDT | 125.00 | 0.72 | 1.16 | 1.30 | +0.19 | +35.85% | 3 | 1,255 | 26.86% |
| DG240705P00126000 | 2024-06-26 1:33PM EDT | 126.00 | 1.18 | 1.51 | 1.67 | +0.51 | +76.12% | 237 | 136 | 26.64% |
| DG240705P00128000 | 2024-06-26 2:16PM EDT | 128.00 | 2.60 | 2.53 | 2.69 | +1.44 | +124.14% | 33 | 36 | 27.05% |
| DG240705P00129000 | 2024-06-26 1:48PM EDT | 129.00 | 3.18 | 3.05 | 3.30 | +0.79 | +33.05% | 4 | 169 | 27.20% |
| DG240705P00130000 | 2024-06-26 1:48PM EDT | 130.00 | 3.87 | 3.70 | 3.95 | +2.16 | +126.32% | 10 | 173 | 27.05% |
| DG240705P00131000 | 2024-06-25 10:12AM EDT | 131.00 | 3.05 | 3.85 | 4.70 | +0.50 | +19.61% | 6 | 209 | 27.47% |
| DG240705P00132000 | 2024-06-20 11:56AM EDT | 132.00 | 6.54 | 4.50 | 6.15 | 0.00 | - | - | 3 | 37.53% |
| DG240705P00135000 | 2024-06-21 2:47PM EDT | 135.00 | 6.50 | 7.65 | 9.00 | 0.00 | - | 7 | 46 | 45.65% |
| DG240705P00136000 | 2024-06-21 3:23PM EDT | 136.00 | 7.32 | 8.55 | 9.80 | 0.00 | - | 5 | 5 | 45.51% |
| DG240705P00140000 | 2024-06-06 3:30PM EDT | 140.00 | 11.05 | 11.25 | 14.90 | 0.00 | - | 6 | 1 | 75.42% |
| DG240705P00145000 | 2024-06-20 10:30AM EDT | 145.00 | 17.88 | 16.35 | 19.80 | 0.00 | - | 1 | 1 | 50.88% |
| DG240705P00150000 | 2024-06-03 11:08AM EDT | 150.00 | 13.27 | 21.10 | 24.85 | 0.00 | - | 2 | 1 | 56.06% |
© 2024 Yahoo. All rights reserved.