Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115C00060000 | 2023-11-28 3:25PM EDT | 60.00 | 69.50 | 74.50 | 77.80 | 0.00 | - | - | 5 | 73.27% |
| DG241115C00070000 | 2024-03-05 1:30PM EDT | 70.00 | 84.52 | 88.45 | 92.00 | 0.00 | - | 2 | 2 | 198.34% |
| DG241115C00080000 | 2024-03-05 1:30PM EDT | 80.00 | 75.26 | 78.85 | 82.20 | 0.00 | - | - | 2 | 171.99% |
| DG241115C00095000 | 2024-05-30 3:33PM EDT | 95.00 | 34.94 | 42.10 | 46.25 | 0.00 | - | 1 | 2 | 58.57% |
| DG241115C00100000 | 2024-05-30 3:55PM EDT | 100.00 | 30.69 | 37.50 | 40.25 | 0.00 | - | 2 | 19 | 47.85% |
| DG241115C00110000 | 2023-12-18 2:34PM EDT | 110.00 | 27.90 | 34.80 | 37.20 | 0.00 | - | 1 | 3 | 59.55% |
| DG241115C00115000 | 2024-05-30 3:33PM EDT | 115.00 | 19.13 | 26.15 | 27.10 | 0.00 | - | 1 | 6 | 39.48% |
| DG241115C00120000 | 2024-05-30 3:34PM EDT | 120.00 | 15.60 | 21.95 | 23.40 | 0.00 | - | 2 | 14 | 38.31% |
| DG241115C00125000 | 2024-05-30 3:54PM EDT | 125.00 | 13.15 | 19.20 | 20.45 | 0.00 | - | 8 | 54 | 38.72% |
| DG241115C00130000 | 2024-05-31 3:55PM EDT | 130.00 | 16.25 | 16.05 | 17.50 | +5.85 | +56.25% | 4 | 57 | 38.23% |
| DG241115C00135000 | 2024-05-31 10:42AM EDT | 135.00 | 11.55 | 13.20 | 13.65 | +0.15 | +1.32% | 1 | 39 | 34.51% |
| DG241115C00140000 | 2024-05-31 2:36PM EDT | 140.00 | 9.60 | 10.80 | 11.30 | +1.80 | +23.08% | 15 | 634 | 34.19% |
| DG241115C00145000 | 2024-05-31 2:49PM EDT | 145.00 | 7.73 | 8.65 | 9.15 | +1.93 | +33.28% | 57 | 173 | 33.60% |
| DG241115C00150000 | 2024-05-31 3:37PM EDT | 150.00 | 6.05 | 6.90 | 8.00 | +2.00 | +49.38% | 5 | 229 | 35.00% |
| DG241115C00155000 | 2024-05-31 2:41PM EDT | 155.00 | 4.80 | 5.40 | 5.80 | +1.04 | +27.66% | 29 | 458 | 32.69% |
| DG241115C00160000 | 2024-05-31 9:51AM EDT | 160.00 | 3.65 | 4.20 | 5.85 | +0.91 | +33.21% | 41 | 247 | 36.44% |
| DG241115C00165000 | 2024-05-31 3:44PM EDT | 165.00 | 2.96 | 3.20 | 4.05 | +0.63 | +27.04% | 297 | 205 | 33.88% |
| DG241115C00170000 | 2024-05-31 12:42PM EDT | 170.00 | 2.12 | 2.41 | 2.86 | -0.28 | -11.67% | 31 | 239 | 32.37% |
| DG241115C00175000 | 2024-05-31 11:10AM EDT | 175.00 | 1.76 | 1.81 | 2.13 | +0.41 | +30.37% | 4 | 142 | 31.85% |
| DG241115C00180000 | 2024-05-30 3:31PM EDT | 180.00 | 0.80 | 1.31 | 1.67 | 0.00 | - | 8 | 220 | 31.95% |
| DG241115C00185000 | 2024-05-30 11:48AM EDT | 185.00 | 1.09 | 0.92 | 1.44 | 0.00 | - | 14 | 259 | 32.84% |
| DG241115C00190000 | 2024-05-30 3:46PM EDT | 190.00 | 0.76 | 0.71 | 1.05 | 0.00 | - | 5 | 538 | 32.35% |
| DG241115C00195000 | 2024-05-29 3:56PM EDT | 195.00 | 1.55 | 0.57 | 0.80 | 0.00 | - | 2 | 237 | 32.28% |
| DG241115C00200000 | 2024-05-30 2:34PM EDT | 200.00 | 0.50 | 0.27 | 0.96 | 0.00 | - | 7 | 105 | 35.34% |
| DG241115C00210000 | 2024-05-30 3:33PM EDT | 210.00 | 0.34 | 0.10 | 0.77 | 0.00 | - | 1 | 86 | 37.04% |
| DG241115C00220000 | 2024-03-05 3:11PM EDT | 220.00 | 3.01 | 1.88 | 2.44 | 0.00 | - | - | 1 | 50.09% |
| DG241115C00230000 | 2024-04-01 2:37PM EDT | 230.00 | 1.32 | 0.00 | 0.69 | 0.00 | - | - | 1 | 42.11% |
| DG241115C00240000 | 2024-03-15 10:02AM EDT | 240.00 | 0.79 | 0.33 | 0.89 | 0.00 | - | 1 | 0 | 46.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115P00060000 | 2023-12-22 10:33AM EDT | 60.00 | 0.55 | 0.00 | 2.58 | 0.00 | - | 1 | 3 | 79.32% |
| DG241115P00065000 | 2024-04-12 10:50AM EDT | 65.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 58.89% |
| DG241115P00070000 | 2023-12-22 10:33AM EDT | 70.00 | 1.29 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 70.26% |
| DG241115P00075000 | 2024-01-04 4:43PM EDT | 75.00 | 1.10 | 0.69 | 1.40 | 0.00 | - | 1 | 12 | 57.62% |
| DG241115P00080000 | 2024-05-30 9:32AM EDT | 80.00 | 0.27 | 0.18 | 0.81 | 0.00 | - | 1 | 22 | 49.51% |
| DG241115P00085000 | 2024-05-30 1:59PM EDT | 85.00 | 0.59 | 0.30 | 0.61 | 0.00 | - | 1 | 69 | 42.19% |
| DG241115P00090000 | 2024-05-30 12:59PM EDT | 90.00 | 0.82 | 0.33 | 0.80 | 0.00 | - | 2 | 124 | 40.11% |
| DG241115P00095000 | 2024-05-30 2:20PM EDT | 95.00 | 1.25 | 0.75 | 0.97 | 0.00 | - | 3 | 344 | 37.45% |
| DG241115P00100000 | 2024-05-30 3:32PM EDT | 100.00 | 2.07 | 1.08 | 1.33 | 0.00 | - | 2 | 1,526 | 35.99% |
| DG241115P00105000 | 2024-05-31 1:23PM EDT | 105.00 | 1.92 | 1.54 | 1.68 | -0.58 | -23.20% | 12 | 142 | 33.83% |
| DG241115P00110000 | 2024-05-31 2:19PM EDT | 110.00 | 2.55 | 2.03 | 2.47 | -1.23 | -32.54% | 11 | 111 | 33.45% |
| DG241115P00115000 | 2024-05-30 3:28PM EDT | 115.00 | 5.35 | 2.95 | 3.20 | 0.00 | - | 63 | 279 | 31.82% |
| DG241115P00120000 | 2024-05-31 2:57PM EDT | 120.00 | 4.85 | 3.05 | 5.00 | -0.96 | -16.52% | 103 | 268 | 33.31% |
| DG241115P00125000 | 2024-05-31 3:05PM EDT | 125.00 | 6.45 | 4.45 | 5.75 | -2.79 | -30.19% | 15 | 228 | 30.16% |
| DG241115P00130000 | 2024-05-31 2:12PM EDT | 130.00 | 8.50 | 6.35 | 7.50 | -3.15 | -27.04% | 58 | 644 | 29.41% |
| DG241115P00135000 | 2024-05-31 2:22PM EDT | 135.00 | 10.75 | 8.35 | 9.60 | -3.40 | -24.03% | 21 | 331 | 28.66% |
| DG241115P00140000 | 2024-05-23 3:43PM EDT | 140.00 | 14.01 | 10.85 | 12.10 | -1.91 | -12.00% | 8 | 296 | 28.03% |
| DG241115P00145000 | 2024-05-30 3:12PM EDT | 145.00 | 19.60 | 12.50 | 15.00 | 0.00 | - | 22 | 453 | 27.48% |
| DG241115P00150000 | 2024-05-30 2:59PM EDT | 150.00 | 23.20 | 16.70 | 18.20 | 0.00 | - | 24 | 204 | 26.77% |
| DG241115P00155000 | 2024-05-31 3:56PM EDT | 155.00 | 21.92 | 20.20 | 21.85 | +3.66 | +20.04% | 11 | 574 | 26.40% |
| DG241115P00160000 | 2024-05-31 9:34AM EDT | 160.00 | 30.60 | 23.00 | 26.30 | -3.00 | -8.93% | 11 | 109 | 27.88% |
| DG241115P00165000 | 2024-04-15 3:40PM EDT | 165.00 | 25.12 | 27.30 | 28.45 | 0.00 | - | 1 | 24 | 16.82% |
| DG241115P00170000 | 2024-03-12 1:57PM EDT | 170.00 | 22.15 | 21.00 | 23.10 | 0.00 | - | 2 | 13 | 0.00% |
| DG241115P00175000 | 2024-03-05 3:20PM EDT | 175.00 | 29.20 | 22.60 | 23.55 | 0.00 | - | 7 | 20 | 0.00% |
| DG241115P00180000 | 2024-02-20 11:07AM EDT | 180.00 | 40.15 | 29.20 | 30.15 | 0.00 | - | 1 | 5 | 0.00% |
| DG241115P00185000 | 2023-11-29 1:48PM EDT | 185.00 | 56.30 | 48.80 | 50.50 | 0.00 | - | - | 4 | 37.87% |
| DG241115P00190000 | 2023-12-05 4:10PM EDT | 190.00 | 57.70 | 53.95 | 54.70 | 0.00 | - | - | 0 | 35.93% |
© 2024 Yahoo. All rights reserved.