Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117C00055000 | 2024-01-16 3:02PM EDT | 55.00 | 83.35 | 79.20 | 83.20 | 0.00 | - | 1 | 13 | 133.45% |
| DG250117C00060000 | 2024-04-04 3:15PM EDT | 60.00 | 100.13 | 76.85 | 79.90 | 0.00 | - | 1 | 11 | 134.89% |
| DG250117C00065000 | 2024-01-09 2:43PM EDT | 65.00 | 73.95 | 71.35 | 75.00 | 0.00 | - | 1 | 28 | 122.75% |
| DG250117C00070000 | 2024-03-13 12:28PM EDT | 70.00 | 87.95 | 78.15 | 81.05 | 0.00 | - | 1 | 12 | 167.66% |
| DG250117C00075000 | 2023-12-05 2:43PM EDT | 75.00 | 64.00 | 64.50 | 67.45 | 0.00 | - | 1 | 9 | 116.24% |
| DG250117C00080000 | 2024-04-30 12:47PM EDT | 80.00 | 62.50 | 48.30 | 52.20 | 0.00 | - | 1 | 86 | 55.76% |
| DG250117C00085000 | 2024-05-30 3:56PM EDT | 85.00 | 44.98 | 44.05 | 45.15 | 0.00 | - | 1 | 25 | 49.59% |
| DG250117C00090000 | 2024-05-30 1:02PM EDT | 90.00 | 45.22 | 39.50 | 40.40 | 0.00 | - | 1 | 234 | 45.63% |
| DG250117C00095000 | 2024-05-29 11:44AM EDT | 95.00 | 50.93 | 35.50 | 36.80 | 0.00 | - | 2 | 311 | 46.89% |
| DG250117C00100000 | 2024-05-31 12:38PM EDT | 100.00 | 37.98 | 31.45 | 31.85 | 0.00 | - | 3 | 401 | 41.62% |
| DG250117C00105000 | 2024-05-28 3:08PM EDT | 105.00 | 42.31 | 27.10 | 28.35 | 0.00 | - | 1 | 100 | 41.72% |
| DG250117C00110000 | 2024-06-14 2:56PM EDT | 110.00 | 23.00 | 22.90 | 24.20 | 0.00 | - | 10 | 111 | 38.84% |
| DG250117C00115000 | 2024-06-04 1:23PM EDT | 115.00 | 29.42 | 20.50 | 21.55 | 0.00 | - | 1 | 132 | 40.03% |
| DG250117C00120000 | 2024-06-25 1:35PM EDT | 120.00 | 18.75 | 17.05 | 17.65 | -1.35 | -6.72% | 3 | 719 | 36.80% |
| DG250117C00125000 | 2024-06-25 2:42PM EDT | 125.00 | 15.76 | 14.65 | 14.85 | -1.24 | -7.29% | 8 | 550 | 36.02% |
| DG250117C00130000 | 2024-06-25 3:01PM EDT | 130.00 | 13.05 | 12.15 | 12.40 | -1.55 | -10.62% | 12 | 600 | 35.44% |
| DG250117C00135000 | 2024-06-25 2:42PM EDT | 135.00 | 11.00 | 9.65 | 10.25 | +0.72 | +7.00% | 1 | 524 | 34.92% |
| DG250117C00140000 | 2024-06-24 2:39PM EDT | 140.00 | 9.90 | 8.15 | 8.45 | 0.00 | - | 32 | 1,024 | 34.62% |
| DG250117C00145000 | 2024-06-26 11:20AM EDT | 145.00 | 7.30 | 6.60 | 6.80 | -1.10 | -13.10% | 1 | 654 | 34.03% |
| DG250117C00150000 | 2024-06-26 10:19AM EDT | 150.00 | 5.80 | 5.30 | 5.80 | -1.30 | -18.31% | 2 | 603 | 34.66% |
| DG250117C00155000 | 2024-06-25 2:19PM EDT | 155.00 | 4.78 | 4.25 | 4.40 | -0.62 | -11.48% | 2 | 1,336 | 33.49% |
| DG250117C00160000 | 2024-06-24 3:59PM EDT | 160.00 | 4.26 | 3.35 | 3.55 | 0.00 | - | 1 | 781 | 33.44% |
| DG250117C00165000 | 2024-06-25 2:35PM EDT | 165.00 | 3.04 | 2.66 | 2.81 | +0.04 | +1.33% | 6 | 409 | 33.23% |
| DG250117C00170000 | 2024-06-24 12:13PM EDT | 170.00 | 2.88 | 2.04 | 2.30 | 0.00 | - | 16 | 460 | 33.44% |
| DG250117C00175000 | 2024-06-20 10:59AM EDT | 175.00 | 1.83 | 1.62 | 1.87 | 0.00 | - | 11 | 2,333 | 33.58% |
| DG250117C00180000 | 2024-06-24 9:53AM EDT | 180.00 | 1.92 | 1.32 | 1.41 | 0.00 | - | 1 | 2,501 | 33.11% |
| DG250117C00185000 | 2024-06-26 1:55PM EDT | 185.00 | 1.10 | 1.05 | 1.16 | -0.06 | -5.17% | 2 | 299 | 33.39% |
| DG250117C00190000 | 2024-06-21 3:46PM EDT | 190.00 | 1.13 | 0.85 | 0.92 | 0.00 | - | 255 | 1,860 | 33.39% |
| DG250117C00195000 | 2024-06-24 11:56AM EDT | 195.00 | 0.98 | 0.60 | 0.79 | 0.00 | - | 8 | 321 | 33.94% |
| DG250117C00200000 | 2024-06-25 3:53PM EDT | 200.00 | 0.66 | 0.56 | 0.63 | -0.15 | -18.52% | 8 | 1,902 | 33.96% |
| DG250117C00210000 | 2024-06-12 2:02PM EDT | 210.00 | 0.40 | 0.28 | 0.79 | 0.00 | - | 6 | 741 | 38.36% |
| DG250117C00220000 | 2024-06-07 3:17PM EDT | 220.00 | 0.38 | 0.16 | 0.00 | 0.00 | - | 4 | 484 | 12.50% |
| DG250117C00230000 | 2024-06-05 10:19AM EDT | 230.00 | 0.35 | 0.12 | 0.56 | 0.00 | - | 1 | 418 | 41.09% |
| DG250117C00240000 | 2024-06-24 12:22PM EDT | 240.00 | 0.22 | 0.01 | 0.25 | 0.00 | - | 1 | 213 | 38.43% |
| DG250117C00250000 | 2024-06-11 11:48AM EDT | 250.00 | 0.15 | 0.05 | 0.46 | 0.00 | - | 12 | 382 | 44.19% |
| DG250117C00260000 | 2024-06-06 3:37PM EDT | 260.00 | 0.10 | 0.01 | 0.42 | 0.00 | - | 1 | 325 | 45.61% |
| DG250117C00270000 | 2024-05-16 3:05PM EDT | 270.00 | 0.26 | 0.01 | 0.38 | 0.00 | - | 1 | 27 | 46.83% |
| DG250117C00280000 | 2024-06-07 2:03PM EDT | 280.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 5 | 68 | 48.66% |
| DG250117C00290000 | 2024-04-30 1:27PM EDT | 290.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 5 | 200 | 54.32% |
| DG250117C00300000 | 2024-04-26 11:21AM EDT | 300.00 | 0.10 | 0.07 | 0.40 | 0.00 | - | 2 | 231 | 52.44% |
| DG250117C00310000 | 2024-04-23 10:23AM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 25.00% |
| DG250117C00320000 | 2024-06-20 1:54PM EDT | 320.00 | 0.31 | 0.05 | 0.32 | 0.00 | - | 5 | 109 | 50.34% |
| DG250117C00330000 | 2024-06-17 9:36AM EDT | 330.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | 1 | 214 | 50.88% |
| DG250117C00340000 | 2024-06-13 3:24PM EDT | 340.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 28 | 484 | 51.86% |
| DG250117C00350000 | 2024-04-26 3:36PM EDT | 350.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 4 | 135 | 51.27% |
| DG250117C00360000 | 2024-05-31 2:10PM EDT | 360.00 | 0.06 | 0.01 | 0.48 | 0.00 | - | 50 | 54 | 57.52% |
| DG250117C00370000 | 2024-06-18 9:51AM EDT | 370.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 50 | 716 | 54.69% |
| DG250117C00380000 | 2024-06-06 3:35PM EDT | 380.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 6 | 161 | 55.76% |
| DG250117C00390000 | 2024-04-09 10:13AM EDT | 390.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 291 | 54.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117P00055000 | 2024-06-21 3:33PM EDT | 55.00 | 0.10 | 0.04 | 0.27 | 0.00 | - | 4 | 406 | 50.88% |
| DG250117P00060000 | 2024-05-31 11:46AM EDT | 60.00 | 0.36 | 0.01 | 0.46 | 0.00 | - | 18 | 62 | 54.64% |
| DG250117P00065000 | 2024-05-24 10:32AM EDT | 65.00 | 0.37 | 0.14 | 0.51 | 0.00 | - | 10 | 381 | 50.34% |
| DG250117P00070000 | 2024-05-29 3:56PM EDT | 70.00 | 0.56 | 0.25 | 0.63 | 0.00 | - | 3 | 46 | 47.34% |
| DG250117P00075000 | 2024-06-12 11:35AM EDT | 75.00 | 0.75 | 0.39 | 0.79 | 0.00 | - | 10 | 596 | 44.65% |
| DG250117P00080000 | 2024-06-06 11:32AM EDT | 80.00 | 0.75 | 0.45 | 1.03 | 0.00 | - | 3 | 843 | 42.53% |
| DG250117P00085000 | 2024-06-24 10:16AM EDT | 85.00 | 0.97 | 1.00 | 1.15 | 0.00 | - | 1 | 709 | 38.98% |
| DG250117P00090000 | 2024-06-25 10:19AM EDT | 90.00 | 1.35 | 1.45 | 1.53 | +0.04 | +3.05% | 10 | 2,394 | 37.27% |
| DG250117P00095000 | 2024-06-24 1:24PM EDT | 95.00 | 1.79 | 1.97 | 2.18 | 0.00 | - | 3 | 636 | 36.52% |
| DG250117P00100000 | 2024-06-21 9:57AM EDT | 100.00 | 2.70 | 2.70 | 3.55 | 0.00 | - | 1 | 3,343 | 38.11% |
| DG250117P00105000 | 2024-06-26 1:46PM EDT | 105.00 | 3.80 | 3.60 | 3.85 | +0.66 | +21.02% | 1 | 502 | 34.20% |
| DG250117P00110000 | 2024-06-24 3:15PM EDT | 110.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 1 | 2,237 | 33.08% |
| DG250117P00115000 | 2024-06-18 12:57PM EDT | 115.00 | 7.18 | 6.30 | 6.80 | 0.00 | - | 1 | 1,378 | 33.19% |
| DG250117P00120000 | 2024-06-26 1:45PM EDT | 120.00 | 8.20 | 8.10 | 8.25 | +0.70 | +9.33% | 50 | 1,961 | 31.36% |
| DG250117P00125000 | 2024-06-26 1:45PM EDT | 125.00 | 10.45 | 10.25 | 10.70 | +0.55 | +5.56% | 2 | 490 | 31.50% |
| DG250117P00130000 | 2024-06-26 1:24PM EDT | 130.00 | 12.45 | 12.75 | 12.95 | +1.25 | +11.16% | 7 | 2,482 | 30.23% |
| DG250117P00135000 | 2024-06-24 1:28PM EDT | 135.00 | 14.00 | 15.50 | 16.25 | 0.00 | - | 7 | 1,115 | 30.86% |
| DG250117P00140000 | 2024-06-20 3:42PM EDT | 140.00 | 19.59 | 18.60 | 18.90 | 0.00 | - | 14 | 291 | 28.93% |
| DG250117P00145000 | 2024-06-18 9:41AM EDT | 145.00 | 22.63 | 21.95 | 22.35 | 0.00 | - | 1 | 476 | 28.30% |
| DG250117P00150000 | 2024-06-24 10:06AM EDT | 150.00 | 23.20 | 25.40 | 26.20 | 0.00 | - | 1 | 844 | 28.04% |
| DG250117P00155000 | 2024-06-05 10:29AM EDT | 155.00 | 25.65 | 29.40 | 31.10 | 0.00 | - | 5 | 788 | 30.69% |
| DG250117P00160000 | 2024-06-24 1:22PM EDT | 160.00 | 31.30 | 33.50 | 35.10 | 0.00 | - | 6 | 312 | 29.74% |
| DG250117P00165000 | 2024-05-17 1:44PM EDT | 165.00 | 27.58 | 38.65 | 42.15 | 0.00 | - | 1 | 45 | 39.75% |
| DG250117P00170000 | 2024-03-14 11:24AM EDT | 170.00 | 27.50 | 27.55 | 30.25 | 0.00 | - | 3 | 22 | 0.00% |
| DG250117P00175000 | 2024-05-31 2:11PM EDT | 175.00 | 41.70 | 46.35 | 50.25 | 0.00 | - | 16 | 28 | 37.43% |
| DG250117P00180000 | 2024-03-14 9:31AM EDT | 180.00 | 25.13 | 34.25 | 37.10 | 0.00 | - | 1 | 250 | 0.00% |
| DG250117P00185000 | 2023-12-19 2:03PM EDT | 185.00 | 57.00 | 49.45 | 51.05 | 0.00 | - | 1 | 9 | 0.00% |
| DG250117P00190000 | 2024-03-05 3:20PM EDT | 190.00 | 41.10 | 34.35 | 36.20 | 0.00 | - | 6 | 10 | 0.00% |
| DG250117P00195000 | 2023-12-05 4:06PM EDT | 195.00 | 62.70 | 58.55 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00200000 | 2024-04-05 1:28PM EDT | 200.00 | 42.80 | 61.10 | 64.60 | 0.00 | - | 10 | 1 | 0.00% |
| DG250117P00210000 | 2024-06-17 3:25PM EDT | 210.00 | 83.29 | 81.10 | 85.00 | 0.00 | - | 173 | 50 | 49.32% |
| DG250117P00220000 | 2024-06-20 2:37PM EDT | 220.00 | 95.70 | 91.10 | 95.00 | 0.00 | - | 260 | 98 | 52.44% |
| DG250117P00230000 | 2024-06-06 3:39PM EDT | 230.00 | 100.51 | 101.10 | 104.95 | 0.00 | - | 5 | 5 | 55.08% |
| DG250117P00240000 | 2024-06-06 3:39PM EDT | 240.00 | 110.53 | 111.10 | 114.95 | 0.00 | - | 5 | 0 | 57.83% |
| DG250117P00250000 | 2023-09-11 9:40AM EDT | 250.00 | 122.30 | 143.40 | 146.40 | 0.00 | - | 1 | 0 | 126.40% |
| DG250117P00260000 | 2023-09-07 9:37AM EDT | 260.00 | 132.60 | 155.00 | 157.30 | 0.00 | - | 2 | 0 | 132.85% |
| DG250117P00270000 | 2023-08-23 11:08AM EDT | 270.00 | 111.70 | 160.60 | 163.30 | 0.00 | - | 1 | 0 | 124.35% |
| DG250117P00280000 | 2023-09-06 9:45AM EDT | 280.00 | 151.40 | 176.10 | 178.50 | 0.00 | - | 2 | 0 | 141.66% |
| DG250117P00290000 | 2023-03-08 3:22PM EDT | 290.00 | 72.70 | 76.70 | 79.40 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00300000 | 2023-09-07 9:45AM EDT | 300.00 | 173.00 | 194.90 | 197.60 | 0.00 | - | 1 | 0 | 144.02% |
| DG250117P00310000 | 2022-10-27 11:18AM EDT | 310.00 | 67.70 | 62.00 | 63.80 | 0.00 | - | - | 0 | 0.00% |
| DG250117P00320000 | 2023-09-06 9:42AM EDT | 320.00 | 191.40 | 215.20 | 218.30 | 0.00 | - | 1 | 0 | 150.10% |
| DG250117P00330000 | 2024-01-18 11:48AM EDT | 330.00 | 193.87 | 186.10 | 189.80 | 0.00 | - | 12 | 0 | 0.00% |
| DG250117P00340000 | 2022-12-13 10:52AM EDT | 340.00 | 96.30 | 105.40 | 109.50 | 0.00 | - | 30 | 1 | 0.00% |
| DG250117P00360000 | 2023-09-05 2:07PM EDT | 360.00 | 230.50 | 251.80 | 256.40 | 0.00 | - | 2 | 0 | 151.19% |
| DG250117P00390000 | 2024-03-01 1:42PM EDT | 390.00 | 238.95 | 231.60 | 236.25 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.