Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240719C00090000 | 2024-05-24 3:55PM EDT | 90.00 | 56.00 | 45.00 | 49.85 | 0.00 | - | 1 | 1 | 67.77% |
| DG240719C00100000 | 2024-05-30 3:24PM EDT | 100.00 | 29.03 | 35.00 | 39.75 | 0.00 | - | 1 | 1 | 52.10% |
| DG240719C00110000 | 2024-05-01 1:15PM EDT | 110.00 | 29.60 | 25.10 | 30.00 | 0.00 | - | - | 2 | 67.25% |
| DG240719C00115000 | 2024-04-05 2:22PM EDT | 115.00 | 46.43 | 24.30 | 26.80 | 0.00 | - | 2 | 2 | 62.20% |
| DG240719C00120000 | 2024-05-30 2:09PM EDT | 120.00 | 12.60 | 16.05 | 20.50 | 0.00 | - | 1 | 5 | 52.42% |
| DG240719C00125000 | 2024-05-31 3:55PM EDT | 125.00 | 13.20 | 12.75 | 14.10 | +6.30 | +91.30% | 7 | 44 | 33.86% |
| DG240719C00130000 | 2024-05-31 3:49PM EDT | 130.00 | 9.90 | 9.80 | 10.00 | +5.05 | +104.12% | 46 | 90 | 30.34% |
| DG240719C00135000 | 2024-05-31 3:45PM EDT | 135.00 | 5.58 | 6.55 | 6.75 | +3.08 | +123.20% | 113 | 171 | 28.92% |
| DG240719C00140000 | 2024-05-31 3:49PM EDT | 140.00 | 4.20 | 4.10 | 4.25 | +2.68 | +176.32% | 162 | 483 | 27.98% |
| DG240719C00145000 | 2024-05-31 2:18PM EDT | 145.00 | 2.06 | 2.35 | 2.56 | +1.17 | +131.46% | 71 | 513 | 27.77% |
| DG240719C00150000 | 2024-05-31 3:45PM EDT | 150.00 | 1.22 | 1.30 | 1.60 | +0.74 | +154.17% | 73 | 1,315 | 28.69% |
| DG240719C00155000 | 2024-05-31 11:29AM EDT | 155.00 | 0.66 | 0.68 | 0.83 | +0.29 | +78.38% | 26 | 424 | 28.08% |
| DG240719C00160000 | 2024-05-31 11:31AM EDT | 160.00 | 0.31 | 0.34 | 0.61 | +0.10 | +47.62% | 14 | 316 | 30.47% |
| DG240719C00165000 | 2024-05-31 11:03AM EDT | 165.00 | 0.19 | 0.14 | 0.27 | +0.05 | +35.71% | 3 | 493 | 29.35% |
| DG240719C00170000 | 2024-05-31 1:00PM EDT | 170.00 | 0.12 | 0.07 | 0.20 | +0.04 | +50.00% | 10 | 356 | 31.30% |
| DG240719C00175000 | 2024-05-31 10:27AM EDT | 175.00 | 0.09 | 0.05 | 0.16 | +0.01 | +12.50% | 3 | 248 | 33.45% |
| DG240719C00180000 | 2024-05-31 1:32PM EDT | 180.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 217 | 39.60% |
| DG240719C00185000 | 2024-05-30 9:35AM EDT | 185.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 130 | 98 | 42.19% |
| DG240719C00190000 | 2024-05-29 2:57PM EDT | 190.00 | 0.22 | 0.01 | 1.34 | 0.00 | - | 9 | 257 | 54.47% |
| DG240719C00195000 | 2024-05-29 2:45PM EDT | 195.00 | 0.18 | 0.00 | 2.01 | 0.00 | - | 3 | 10 | 62.77% |
| DG240719C00200000 | 2024-05-07 1:08PM EDT | 200.00 | 0.10 | 0.00 | 2.02 | 0.00 | - | 2 | 15 | 66.16% |
| DG240719C00210000 | 2024-05-15 1:16PM EDT | 210.00 | 0.13 | 0.00 | 1.52 | 0.00 | - | 2 | 3 | 68.41% |
| DG240719C00220000 | 2024-05-07 1:30PM EDT | 220.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 46 | 58.50% |
| DG240719C00230000 | 2024-04-05 10:38AM EDT | 230.00 | 0.34 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 76.83% |
| DG240719C00240000 | 2024-03-15 2:27PM EDT | 240.00 | 0.13 | 0.03 | 0.18 | 0.00 | - | 1 | 0 | 63.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240719P00075000 | 2024-05-22 9:59AM EDT | 75.00 | 0.05 | 0.00 | 2.02 | 0.00 | - | - | 5 | 105.91% |
| DG240719P00080000 | 2024-03-15 2:27PM EDT | 80.00 | 0.16 | 0.07 | 0.26 | 0.00 | - | 1 | 0 | 69.43% |
| DG240719P00085000 | 2024-05-09 2:17PM EDT | 85.00 | 0.16 | 0.00 | 0.17 | -0.01 | -5.88% | 1 | 3 | 56.84% |
| DG240719P00090000 | 2024-05-31 10:15AM EDT | 90.00 | 0.10 | 0.03 | 0.14 | -0.06 | -37.50% | 19 | 29 | 50.78% |
| DG240719P00100000 | 2024-05-31 1:21PM EDT | 100.00 | 0.12 | 0.07 | 0.17 | -0.07 | -36.84% | 2 | 171 | 43.46% |
| DG240719P00105000 | 2024-05-30 3:21PM EDT | 105.00 | 0.17 | 0.09 | 0.22 | -0.14 | -45.16% | 1 | 65 | 39.26% |
| DG240719P00110000 | 2024-05-31 10:49AM EDT | 110.00 | 0.31 | 0.17 | 0.30 | -0.38 | -55.07% | 12 | 172 | 35.40% |
| DG240719P00115000 | 2024-05-31 1:18PM EDT | 115.00 | 0.54 | 0.14 | 0.40 | -0.79 | -59.40% | 7 | 451 | 31.28% |
| DG240719P00120000 | 2024-05-31 3:23PM EDT | 120.00 | 0.91 | 0.42 | 0.73 | -1.69 | -65.00% | 77 | 3,833 | 29.32% |
| DG240719P00125000 | 2024-05-31 3:23PM EDT | 125.00 | 1.86 | 0.91 | 1.39 | -2.24 | -54.63% | 48 | 2,686 | 28.09% |
| DG240719P00130000 | 2024-05-31 3:55PM EDT | 130.00 | 2.67 | 2.38 | 2.48 | -3.83 | -58.92% | 56 | 468 | 26.80% |
| DG240719P00135000 | 2024-05-31 3:48PM EDT | 135.00 | 4.95 | 4.20 | 4.30 | -4.22 | -46.02% | 85 | 540 | 26.17% |
| DG240719P00140000 | 2024-05-31 3:41PM EDT | 140.00 | 8.35 | 6.05 | 7.00 | -3.90 | -31.84% | 24 | 532 | 26.27% |
| DG240719P00145000 | 2024-05-31 1:21PM EDT | 145.00 | 12.56 | 9.00 | 10.60 | -4.20 | -25.06% | 5 | 321 | 27.49% |
| DG240719P00150000 | 2024-05-31 9:59AM EDT | 150.00 | 16.55 | 13.50 | 15.05 | -1.79 | -9.76% | 15 | 310 | 31.13% |
| DG240719P00155000 | 2024-05-30 11:08AM EDT | 155.00 | 23.00 | 16.25 | 20.50 | 0.00 | - | 1 | 45 | 40.36% |
| DG240719P00160000 | 2024-05-30 3:04PM EDT | 160.00 | 30.60 | 21.05 | 24.95 | 0.00 | - | 1 | 1 | 42.10% |
| DG240719P00165000 | 2024-04-08 3:39PM EDT | 165.00 | 14.60 | 26.95 | 28.50 | 0.00 | - | 3 | 98 | 31.93% |
| DG240719P00170000 | 2024-04-17 9:49AM EDT | 170.00 | 23.95 | 28.15 | 29.15 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.