Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 139.29% |
| DG250117C00060000 | 2024-04-04 3:15PM EDT | 60.00 | 100.13 | 76.85 | 79.90 | 0.00 | - | 1 | 11 | 139.60% |
| DG250117C00065000 | 2024-01-09 2:43PM EDT | 65.00 | 73.95 | 71.35 | 75.00 | 0.00 | - | 1 | 28 | 127.10% |
| DG250117C00070000 | 2024-03-13 12:28PM EDT | 70.00 | 87.95 | 78.15 | 81.05 | 0.00 | - | 1 | 12 | 170.14% |
| DG250117C00075000 | 2023-12-05 2:43PM EDT | 75.00 | 64.00 | 64.50 | 67.45 | 0.00 | - | 1 | 9 | 119.42% |
| DG250117C00080000 | 2024-04-30 12:47PM EDT | 80.00 | 62.50 | 48.30 | 52.20 | 0.00 | - | 1 | 86 | 62.61% |
| DG250117C00085000 | 2024-05-30 3:56PM EDT | 85.00 | 44.98 | 42.60 | 44.55 | 0.00 | - | 1 | 25 | 53.02% |
| DG250117C00090000 | 2024-05-30 1:02PM EDT | 90.00 | 45.22 | 38.55 | 40.00 | 0.00 | - | 1 | 234 | 49.51% |
| DG250117C00095000 | 2024-05-29 11:44AM EDT | 95.00 | 50.93 | 34.45 | 35.70 | 0.00 | - | 2 | 311 | 46.90% |
| DG250117C00100000 | 2024-05-31 12:38PM EDT | 100.00 | 37.98 | 30.45 | 32.70 | 0.00 | - | 3 | 401 | 48.68% |
| DG250117C00105000 | 2024-05-28 3:08PM EDT | 105.00 | 42.31 | 26.60 | 27.65 | 0.00 | - | 1 | 100 | 42.61% |
| DG250117C00110000 | 2024-06-14 2:56PM EDT | 110.00 | 23.00 | 23.20 | 24.55 | -15.00 | -39.47% | 10 | 111 | 42.66% |
| DG250117C00115000 | 2024-06-04 1:23PM EDT | 115.00 | 29.42 | 19.90 | 21.60 | 0.00 | - | 1 | 132 | 42.37% |
| DG250117C00120000 | 2024-06-13 10:05AM EDT | 120.00 | 14.99 | 16.90 | 18.40 | 0.00 | - | 1 | 728 | 40.72% |
| DG250117C00125000 | 2024-06-12 3:12PM EDT | 125.00 | 13.70 | 14.30 | 15.40 | 0.00 | - | 417 | 550 | 39.03% |
| DG250117C00130000 | 2024-06-13 3:09PM EDT | 130.00 | 11.05 | 11.95 | 13.20 | 0.00 | - | 8 | 587 | 38.81% |
| DG250117C00135000 | 2024-06-13 2:35PM EDT | 135.00 | 9.15 | 9.85 | 10.70 | 0.00 | - | 3 | 492 | 37.16% |
| DG250117C00140000 | 2024-06-13 3:52PM EDT | 140.00 | 7.35 | 8.05 | 9.40 | 0.00 | - | 43 | 1,026 | 38.03% |
| DG250117C00145000 | 2024-06-14 1:11PM EDT | 145.00 | 6.22 | 6.50 | 7.70 | +0.22 | +3.67% | 2 | 529 | 37.26% |
| DG250117C00150000 | 2024-06-14 1:26PM EDT | 150.00 | 5.10 | 5.25 | 6.75 | +0.10 | +2.00% | 3 | 598 | 38.02% |
| DG250117C00155000 | 2024-06-14 12:13PM EDT | 155.00 | 4.00 | 4.25 | 4.55 | -0.08 | -1.96% | 9 | 1,333 | 34.46% |
| DG250117C00160000 | 2024-06-14 1:44PM EDT | 160.00 | 3.30 | 3.40 | 3.90 | +0.15 | +4.76% | 1 | 780 | 35.05% |
| DG250117C00165000 | 2024-06-12 10:00AM EDT | 165.00 | 2.80 | 2.74 | 3.05 | 0.00 | - | 1 | 403 | 34.47% |
| DG250117C00170000 | 2024-06-12 2:15PM EDT | 170.00 | 2.03 | 2.18 | 2.45 | 0.00 | - | 8 | 467 | 34.33% |
| DG250117C00175000 | 2024-06-13 9:43AM EDT | 175.00 | 1.45 | 1.41 | 1.98 | 0.00 | - | 1 | 2,342 | 34.30% |
| DG250117C00180000 | 2024-06-12 9:38AM EDT | 180.00 | 1.60 | 0.99 | 2.20 | 0.00 | - | 13 | 2,514 | 37.33% |
| DG250117C00185000 | 2024-06-06 9:42AM EDT | 185.00 | 1.30 | 0.35 | 1.91 | 0.00 | - | 2 | 301 | 37.79% |
| DG250117C00190000 | 2024-06-07 1:47PM EDT | 190.00 | 1.05 | 0.82 | 1.24 | 0.00 | - | 1 | 1,693 | 35.67% |
| DG250117C00195000 | 2024-06-07 1:10PM EDT | 195.00 | 0.89 | 0.37 | 1.37 | 0.00 | - | 2 | 313 | 38.15% |
| DG250117C00200000 | 2024-06-14 10:00AM EDT | 200.00 | 0.60 | 0.51 | 0.92 | 0.00 | - | 4 | 1,889 | 36.50% |
| DG250117C00210000 | 2024-06-12 2:02PM EDT | 210.00 | 0.40 | 0.25 | 0.69 | 0.00 | - | 6 | 741 | 37.27% |
| DG250117C00220000 | 2024-06-07 3:17PM EDT | 220.00 | 0.38 | 0.19 | 0.59 | 0.00 | - | 4 | 484 | 38.77% |
| DG250117C00230000 | 2024-06-05 10:19AM EDT | 230.00 | 0.35 | 0.15 | 0.52 | 0.00 | - | 1 | 418 | 40.31% |
| DG250117C00240000 | 2024-06-14 11:17AM EDT | 240.00 | 0.25 | 0.16 | 0.27 | +0.02 | +8.70% | 46 | 168 | 38.55% |
| DG250117C00250000 | 2024-06-11 11:48AM EDT | 250.00 | 0.15 | 0.10 | 0.43 | 0.00 | - | 12 | 382 | 43.36% |
| DG250117C00260000 | 2024-06-06 3:37PM EDT | 260.00 | 0.10 | 0.01 | 0.41 | 0.00 | - | 1 | 325 | 45.02% |
| DG250117C00270000 | 2024-05-16 3:05PM EDT | 270.00 | 0.26 | 0.01 | 0.38 | 0.00 | - | 1 | 27 | 46.36% |
| DG250117C00280000 | 2024-06-07 2:03PM EDT | 280.00 | 0.05 | 0.02 | 0.37 | 0.00 | - | 5 | 68 | 47.95% |
| DG250117C00290000 | 2024-04-30 1:27PM EDT | 290.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 5 | 200 | 53.69% |
| DG250117C00300000 | 2024-04-26 11:21AM EDT | 300.00 | 0.10 | 0.07 | 0.40 | 0.00 | - | 2 | 231 | 51.81% |
| DG250117C00310000 | 2024-04-23 10:23AM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 25.00% |
| DG250117C00320000 | 2024-06-04 3:29PM EDT | 320.00 | 0.08 | 0.05 | 0.31 | 0.00 | - | 2 | 106 | 53.03% |
| DG250117C00330000 | 2024-06-12 3:11PM EDT | 330.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 5 | 215 | 50.00% |
| DG250117C00340000 | 2024-06-13 3:24PM EDT | 340.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 28 | 484 | 49.90% |
| DG250117C00350000 | 2024-04-26 3:36PM EDT | 350.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 4 | 135 | 50.59% |
| DG250117C00360000 | 2024-05-31 2:10PM EDT | 360.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 50 | 54 | 53.13% |
| DG250117C00370000 | 2024-06-12 3:12PM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 766 | 53.61% |
| DG250117C00380000 | 2024-06-06 3:35PM EDT | 380.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 6 | 161 | 54.98% |
| DG250117C00390000 | 2024-04-09 10:13AM EDT | 390.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 291 | 53.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117P00055000 | 2024-06-07 1:18PM EDT | 55.00 | 0.23 | 0.07 | 0.43 | 0.00 | - | 1 | 401 | 52.49% |
| DG250117P00060000 | 2024-05-31 11:46AM EDT | 60.00 | 0.36 | 0.11 | 0.49 | 0.00 | - | 18 | 62 | 53.13% |
| DG250117P00065000 | 2024-05-24 10:32AM EDT | 65.00 | 0.37 | 0.16 | 0.60 | 0.00 | - | 10 | 381 | 49.85% |
| DG250117P00070000 | 2024-05-29 3:56PM EDT | 70.00 | 0.56 | 0.25 | 0.74 | 0.00 | - | 3 | 46 | 46.88% |
| DG250117P00075000 | 2024-06-12 11:35AM EDT | 75.00 | 0.75 | 0.39 | 0.95 | 0.00 | - | 10 | 596 | 44.50% |
| DG250117P00080000 | 2024-06-06 11:32AM EDT | 80.00 | 0.75 | 0.87 | 1.05 | 0.00 | - | 3 | 843 | 40.77% |
| DG250117P00085000 | 2024-06-13 10:54AM EDT | 85.00 | 1.14 | 1.02 | 1.39 | 0.00 | - | 3 | 711 | 38.97% |
| DG250117P00090000 | 2024-06-12 3:50PM EDT | 90.00 | 1.75 | 1.30 | 1.98 | 0.00 | - | 1 | 2,395 | 38.17% |
| DG250117P00095000 | 2024-06-12 3:31PM EDT | 95.00 | 2.42 | 1.93 | 2.52 | 0.00 | - | 12 | 636 | 36.31% |
| DG250117P00100000 | 2024-06-14 3:22PM EDT | 100.00 | 3.23 | 2.88 | 3.45 | -0.07 | -2.12% | 7 | 3,287 | 35.60% |
| DG250117P00105000 | 2024-06-10 11:32AM EDT | 105.00 | 4.05 | 3.50 | 4.85 | 0.00 | - | 6 | 507 | 35.75% |
| DG250117P00110000 | 2024-06-10 9:32AM EDT | 110.00 | 5.40 | 4.80 | 5.85 | 0.00 | - | 2 | 2,236 | 33.65% |
| DG250117P00115000 | 2024-06-12 2:18PM EDT | 115.00 | 7.40 | 6.35 | 7.50 | 0.00 | - | 1 | 1,379 | 32.90% |
| DG250117P00120000 | 2024-06-14 2:21PM EDT | 120.00 | 9.50 | 8.35 | 9.50 | -0.03 | -0.31% | 4 | 2,047 | 32.31% |
| DG250117P00125000 | 2024-06-13 10:32AM EDT | 125.00 | 12.18 | 10.35 | 11.70 | 0.00 | - | 4 | 464 | 31.43% |
| DG250117P00130000 | 2024-06-13 1:53PM EDT | 130.00 | 14.45 | 13.00 | 15.30 | 0.00 | - | 2 | 2,465 | 33.37% |
| DG250117P00135000 | 2024-06-12 11:33AM EDT | 135.00 | 17.10 | 15.15 | 18.10 | 0.00 | - | 2 | 1,117 | 32.47% |
| DG250117P00140000 | 2024-06-14 11:52AM EDT | 140.00 | 20.79 | 18.80 | 21.25 | -0.07 | -0.34% | 14 | 282 | 31.73% |
| DG250117P00145000 | 2024-06-13 11:34AM EDT | 145.00 | 25.10 | 22.10 | 24.70 | 0.00 | - | 39 | 477 | 31.07% |
| DG250117P00150000 | 2024-06-05 10:30AM EDT | 150.00 | 22.30 | 26.65 | 29.25 | 0.00 | - | 5 | 844 | 33.02% |
| DG250117P00155000 | 2024-06-05 10:29AM EDT | 155.00 | 25.65 | 29.90 | 33.30 | 0.00 | - | 5 | 788 | 33.00% |
| DG250117P00160000 | 2024-06-03 12:41PM EDT | 160.00 | 27.10 | 34.10 | 37.50 | 0.00 | - | 3 | 318 | 32.94% |
| DG250117P00165000 | 2024-05-17 1:44PM EDT | 165.00 | 27.58 | 38.65 | 42.15 | 0.00 | - | 1 | 45 | 34.08% |
| 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 | 47.85 | 51.40 | 0.00 | - | 16 | 28 | 35.34% |
| 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 | 2024-06-14 3:11PM EDT | 210.00 | 85.25 | 82.45 | 86.35 | -2.70 | -3.07% | 30 | 50 | 47.45% |
| DG250117P00220000 | 2024-06-13 2:24PM EDT | 220.00 | 95.25 | 92.45 | 96.40 | -1.90 | -1.96% | 30 | 98 | 50.71% |
| DG250117P00230000 | 2024-06-06 3:39PM EDT | 230.00 | 100.51 | 102.45 | 106.40 | 0.00 | - | 5 | 5 | 53.50% |
| DG250117P00240000 | 2024-06-06 3:39PM EDT | 240.00 | 110.53 | 112.50 | 116.40 | 0.00 | - | 5 | 0 | 56.13% |
| DG250117P00250000 | 2023-09-11 9:40AM EDT | 250.00 | 122.30 | 143.40 | 146.40 | 0.00 | - | 1 | 0 | 120.51% |
| DG250117P00260000 | 2023-09-07 9:37AM EDT | 260.00 | 132.60 | 155.00 | 157.30 | 0.00 | - | 2 | 0 | 126.85% |
| DG250117P00270000 | 2023-08-23 11:08AM EDT | 270.00 | 111.70 | 160.60 | 163.30 | 0.00 | - | 1 | 0 | 118.25% |
| DG250117P00280000 | 2023-09-06 9:45AM EDT | 280.00 | 151.40 | 176.10 | 178.50 | 0.00 | - | 2 | 0 | 135.45% |
| 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 | 137.65% |
| 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 | 143.57% |
| 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 | 144.39% |
| 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.