Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250620C00070000 | 2024-05-28 11:14AM EDT | 70.00 | 76.84 | 57.50 | 61.75 | 0.00 | - | 1 | 1 | 59.44% |
| DG250620C00100000 | 2024-06-20 1:24PM EDT | 100.00 | 34.50 | 34.20 | 35.95 | 0.00 | - | 9 | 17 | 43.31% |
| DG250620C00110000 | 2024-04-15 12:39PM EDT | 110.00 | 47.55 | 40.40 | 42.35 | 0.00 | - | - | 5 | 69.43% |
| DG250620C00115000 | 2024-04-29 10:30AM EDT | 115.00 | 37.95 | 36.00 | 40.85 | 0.00 | - | 1 | 2 | 67.69% |
| DG250620C00120000 | 2024-06-24 1:31PM EDT | 120.00 | 25.00 | 22.45 | 22.90 | 0.00 | - | 1 | 3 | 39.02% |
| DG250620C00125000 | 2024-06-20 12:50PM EDT | 125.00 | 19.06 | 19.85 | 20.45 | 0.00 | - | - | 1 | 38.75% |
| DG250620C00130000 | 2024-06-26 10:48AM EDT | 130.00 | 18.70 | 17.55 | 17.95 | +0.65 | +3.60% | 31 | 17 | 37.97% |
| DG250620C00135000 | 2024-06-13 10:19AM EDT | 135.00 | 13.95 | 15.35 | 15.70 | 0.00 | - | 8 | 35 | 37.32% |
| DG250620C00140000 | 2024-06-26 2:42PM EDT | 140.00 | 13.50 | 13.35 | 13.65 | -1.55 | -10.30% | 12 | 8 | 36.70% |
| DG250620C00145000 | 2024-06-26 11:30AM EDT | 145.00 | 12.35 | 11.55 | 11.85 | +0.70 | +6.01% | 2 | 10 | 36.22% |
| DG250620C00150000 | 2024-06-24 10:31AM EDT | 150.00 | 11.55 | 9.95 | 10.40 | 0.00 | - | 1 | 176 | 36.10% |
| DG250620C00155000 | 2024-05-31 11:35AM EDT | 155.00 | 12.16 | 8.45 | 8.90 | 0.00 | - | 1 | 11 | 35.54% |
| DG250620C00160000 | 2024-06-21 3:41PM EDT | 160.00 | 8.35 | 7.20 | 7.70 | 0.00 | - | 11 | 20 | 35.30% |
| DG250620C00165000 | 2024-05-30 10:54AM EDT | 165.00 | 8.70 | 6.15 | 6.95 | 0.00 | - | 1 | 2 | 35.79% |
| DG250620C00170000 | 2024-06-21 2:10PM EDT | 170.00 | 6.30 | 5.25 | 5.65 | 0.00 | - | 8 | 38 | 34.71% |
| DG250620C00175000 | 2024-06-17 2:55PM EDT | 175.00 | 4.80 | 4.50 | 4.85 | 0.00 | - | 10 | 41 | 34.53% |
| DG250620C00180000 | 2024-06-24 9:40AM EDT | 180.00 | 4.80 | 3.75 | 4.15 | 0.00 | - | 1 | 1,535 | 34.35% |
| DG250620C00185000 | 2024-05-29 12:33PM EDT | 185.00 | 7.95 | 3.20 | 3.60 | 0.00 | - | 2 | 23 | 34.36% |
| DG250620C00190000 | 2024-06-06 10:27AM EDT | 190.00 | 3.23 | 2.69 | 3.10 | 0.00 | - | 2 | 51 | 34.29% |
| DG250620C00195000 | 2024-05-29 12:33PM EDT | 195.00 | 6.10 | 2.23 | 2.69 | 0.00 | - | 15 | 132 | 34.31% |
| DG250620C00200000 | 2024-06-12 11:38AM EDT | 200.00 | 1.95 | 1.83 | 2.35 | 0.00 | - | 2 | 9 | 34.40% |
| DG250620C00210000 | 2024-06-06 11:07AM EDT | 210.00 | 1.97 | 1.33 | 1.77 | 0.00 | - | 1 | 57 | 34.45% |
| DG250620C00220000 | 2024-05-30 1:58PM EDT | 220.00 | 1.40 | 1.09 | 1.35 | 0.00 | - | 2 | 2 | 34.60% |
| DG250620C00230000 | 2024-06-26 11:31AM EDT | 230.00 | 1.03 | 0.73 | 1.06 | -0.12 | -10.43% | 2 | 1 | 34.91% |
| DG250620C00240000 | 2024-06-26 11:30AM EDT | 240.00 | 0.87 | 0.00 | 1.23 | -1.63 | -65.20% | 4 | 5 | 37.87% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250620P00070000 | 2024-06-12 11:41AM EDT | 70.00 | 1.30 | 0.00 | 3.20 | 0.00 | - | 10 | 13 | 53.55% |
| DG250620P00075000 | 2024-06-25 3:55PM EDT | 75.00 | 1.40 | 1.41 | 1.58 | 0.00 | - | 101 | 101 | 39.71% |
| DG250620P00080000 | 2024-06-21 2:55PM EDT | 80.00 | 1.94 | 1.85 | 2.22 | 0.00 | - | 3 | 8 | 39.30% |
| DG250620P00085000 | 2024-06-13 3:58PM EDT | 85.00 | 2.80 | 2.46 | 2.76 | 0.00 | - | 1 | 454 | 37.74% |
| DG250620P00090000 | 2024-06-12 11:41AM EDT | 90.00 | 3.55 | 3.15 | 3.45 | 0.00 | - | 10 | 314 | 36.44% |
| DG250620P00095000 | 2024-06-10 12:38PM EDT | 95.00 | 4.20 | 4.05 | 4.70 | 0.00 | - | 8 | 27 | 36.59% |
| DG250620P00100000 | 2024-06-25 12:04PM EDT | 100.00 | 5.00 | 5.15 | 5.40 | 0.00 | - | 19 | 122 | 34.43% |
| DG250620P00105000 | 2024-06-12 11:07AM EDT | 105.00 | 7.10 | 6.40 | 7.05 | 0.00 | - | 4 | 62 | 34.54% |
| DG250620P00110000 | 2024-06-24 2:31PM EDT | 110.00 | 7.40 | 7.90 | 8.30 | 0.00 | - | 1 | 330 | 33.07% |
| DG250620P00115000 | 2024-06-07 3:59PM EDT | 115.00 | 10.27 | 9.65 | 9.90 | 0.00 | - | 2 | 51 | 32.01% |
| DG250620P00120000 | 2024-06-26 10:50AM EDT | 120.00 | 11.25 | 11.60 | 11.90 | -0.79 | -6.56% | 6 | 105 | 31.36% |
| DG250620P00125000 | 2024-06-26 10:48AM EDT | 125.00 | 13.30 | 13.80 | 14.10 | -0.01 | -0.08% | 14 | 187 | 30.63% |
| DG250620P00130000 | 2024-06-26 10:48AM EDT | 130.00 | 15.70 | 16.20 | 16.55 | -1.45 | -8.45% | 17 | 140 | 29.91% |
| DG250620P00135000 | 2024-06-26 10:48AM EDT | 135.00 | 18.25 | 18.90 | 19.25 | -2.90 | -13.71% | 1 | 248 | 29.21% |
| DG250620P00140000 | 2024-06-26 10:56AM EDT | 140.00 | 21.20 | 21.85 | 22.20 | -1.18 | -5.27% | 8 | 160 | 28.52% |
| DG250620P00145000 | 2024-06-06 2:54PM EDT | 145.00 | 23.70 | 24.90 | 25.40 | 0.00 | - | 6 | 31 | 27.84% |
| DG250620P00150000 | 2024-06-24 10:48AM EDT | 150.00 | 26.40 | 27.55 | 28.75 | 0.00 | - | 2 | 3 | 26.98% |
| DG250620P00155000 | 2024-05-29 12:31PM EDT | 155.00 | 24.60 | 30.80 | 32.85 | 0.00 | - | - | 9 | 27.34% |
| DG250620P00160000 | 2024-05-10 12:09PM EDT | 160.00 | 28.30 | 35.65 | 37.85 | 0.00 | - | 1 | 6 | 29.57% |
| DG250620P00170000 | 2024-03-14 10:43AM EDT | 170.00 | 30.00 | 30.35 | 31.15 | 0.00 | - | 9 | 9 | 0.00% |
| DG250620P00175000 | 2024-04-18 10:46AM EDT | 175.00 | 35.85 | 37.55 | 40.10 | 0.00 | - | - | 64 | 0.00% |
| DG250620P00185000 | 2024-06-10 10:34AM EDT | 185.00 | 58.45 | 56.25 | 60.40 | 0.00 | - | - | 1 | 31.69% |
| DG250620P00190000 | 2024-05-31 12:56PM EDT | 190.00 | 56.50 | 61.05 | 65.30 | 0.00 | - | 1 | 0 | 32.82% |
© 2024 Yahoo. All rights reserved.