Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG260116C00055000 | 2024-06-06 3:36PM EDT | 55.00 | 76.50 | 70.50 | 75.50 | 0.00 | - | 4 | 34 | 62.38% |
| DG260116C00060000 | 2024-05-06 3:10PM EDT | 60.00 | 76.50 | 75.50 | 80.00 | 0.00 | - | 1 | 18 | 83.21% |
| DG260116C00065000 | 2024-06-07 1:24PM EDT | 65.00 | 66.40 | 62.00 | 67.00 | 0.00 | - | 7 | 32 | 57.47% |
| DG260116C00070000 | 2024-05-30 1:03PM EDT | 70.00 | 66.23 | 58.00 | 62.50 | 0.00 | - | 1 | 4 | 54.13% |
| DG260116C00075000 | 2024-05-30 12:38PM EDT | 75.00 | 62.42 | 54.00 | 58.45 | 0.00 | - | 1 | 25 | 52.22% |
| DG260116C00080000 | 2024-06-14 12:55PM EDT | 80.00 | 50.79 | 51.30 | 54.15 | -3.47 | -6.40% | 2 | 50 | 49.51% |
| DG260116C00085000 | 2024-06-11 1:44PM EDT | 85.00 | 49.78 | 46.30 | 49.90 | 0.00 | - | 1 | 6 | 46.93% |
| DG260116C00090000 | 2024-06-05 10:19AM EDT | 90.00 | 50.00 | 43.00 | 46.85 | 0.00 | - | 1 | 2 | 47.10% |
| DG260116C00095000 | 2023-11-14 4:32PM EDT | 95.00 | 43.60 | 47.00 | 51.10 | 0.00 | - | 1 | 2 | 57.90% |
| DG260116C00100000 | 2024-06-13 11:26AM EDT | 100.00 | 36.10 | 36.90 | 39.60 | 0.00 | - | 4 | 110 | 43.99% |
| DG260116C00105000 | 2024-02-06 4:47PM EDT | 105.00 | 45.30 | 65.00 | 66.60 | 0.00 | - | 4 | 30 | 101.00% |
| DG260116C00110000 | 2024-06-05 10:50AM EDT | 110.00 | 37.40 | 31.30 | 33.70 | 0.00 | - | 2 | 275 | 42.72% |
| DG260116C00115000 | 2024-05-31 9:49AM EDT | 115.00 | 34.00 | 28.30 | 30.90 | 0.00 | - | 3 | 11 | 41.98% |
| DG260116C00120000 | 2024-06-14 3:39PM EDT | 120.00 | 26.50 | 25.95 | 27.20 | -27.56 | -50.98% | 2 | 67 | 39.51% |
| DG260116C00125000 | 2024-06-14 2:50PM EDT | 125.00 | 23.70 | 23.30 | 24.75 | +1.00 | +4.41% | 2 | 66 | 38.96% |
| DG260116C00130000 | 2024-06-14 3:00PM EDT | 130.00 | 21.54 | 20.55 | 22.50 | +0.99 | +4.82% | 5 | 141 | 38.50% |
| DG260116C00135000 | 2024-06-12 11:08AM EDT | 135.00 | 18.85 | 19.15 | 21.05 | 0.00 | - | 2 | 283 | 39.08% |
| DG260116C00140000 | 2024-06-10 12:27PM EDT | 140.00 | 19.05 | 16.45 | 19.95 | 0.00 | - | 1 | 48 | 39.99% |
| DG260116C00145000 | 2024-06-12 11:27AM EDT | 145.00 | 15.10 | 15.05 | 18.00 | 0.00 | - | 1 | 47 | 39.35% |
| DG260116C00150000 | 2024-06-12 1:45PM EDT | 150.00 | 13.50 | 13.65 | 15.35 | 0.00 | - | 2 | 130 | 37.40% |
| DG260116C00155000 | 2024-06-13 3:06PM EDT | 155.00 | 12.26 | 12.15 | 13.95 | 0.00 | - | 1 | 189 | 37.24% |
| DG260116C00160000 | 2024-06-14 3:00PM EDT | 160.00 | 11.17 | 10.75 | 13.05 | -0.63 | -5.34% | 5 | 1,063 | 37.71% |
| DG260116C00165000 | 2024-06-13 10:31AM EDT | 165.00 | 9.33 | 9.95 | 11.55 | 0.00 | - | 1 | 106 | 37.03% |
| DG260116C00170000 | 2024-06-07 11:04AM EDT | 170.00 | 10.60 | 8.55 | 9.85 | 0.00 | - | 1 | 19 | 35.81% |
| DG260116C00175000 | 2024-06-10 10:07AM EDT | 175.00 | 8.55 | 7.75 | 9.50 | 0.00 | - | 6 | 289 | 36.77% |
| DG260116C00180000 | 2024-06-13 1:34PM EDT | 180.00 | 6.80 | 6.80 | 8.55 | 0.00 | - | 1 | 1,581 | 36.54% |
| DG260116C00185000 | 2024-06-13 3:06PM EDT | 185.00 | 6.06 | 6.25 | 7.70 | 0.00 | - | 1 | 184 | 36.35% |
| DG260116C00190000 | 2024-06-13 9:46AM EDT | 190.00 | 5.00 | 5.25 | 7.20 | 0.00 | - | 2 | 96 | 36.70% |
| DG260116C00195000 | 2024-06-12 11:18AM EDT | 195.00 | 4.74 | 4.70 | 6.25 | 0.00 | - | 3 | 86 | 36.04% |
| DG260116C00200000 | 2024-06-14 2:05PM EDT | 200.00 | 4.50 | 3.85 | 5.25 | +0.19 | +4.41% | 9 | 2,303 | 35.07% |
| DG260116C00210000 | 2024-06-14 1:28PM EDT | 210.00 | 3.55 | 3.25 | 3.90 | -0.75 | -17.44% | 5 | 130 | 34.01% |
| DG260116C00220000 | 2024-05-01 10:27AM EDT | 220.00 | 5.00 | 4.25 | 5.80 | 0.00 | - | 2 | 22 | 40.54% |
| DG260116C00230000 | 2024-06-13 3:07PM EDT | 230.00 | 2.21 | 2.07 | 2.88 | 0.00 | - | 2 | 687 | 34.89% |
| DG260116C00240000 | 2024-05-30 10:29AM EDT | 240.00 | 2.75 | 1.50 | 2.11 | 0.00 | - | 1 | 9 | 33.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG260116P00055000 | 2024-06-12 11:44AM EDT | 55.00 | 1.12 | 0.65 | 1.40 | 0.00 | - | 1 | 364 | 44.41% |
| DG260116P00060000 | 2024-06-07 2:05PM EDT | 60.00 | 1.40 | 0.85 | 1.73 | 0.00 | - | 22 | 45 | 42.46% |
| DG260116P00065000 | 2024-06-07 2:39PM EDT | 65.00 | 1.75 | 1.03 | 2.04 | 0.00 | - | 2 | 183 | 40.23% |
| DG260116P00070000 | 2024-05-30 1:10PM EDT | 70.00 | 2.10 | 1.58 | 2.75 | 0.00 | - | 1 | 249 | 39.73% |
| DG260116P00075000 | 2024-06-11 9:32AM EDT | 75.00 | 2.92 | 2.47 | 3.40 | 0.00 | - | 1 | 294 | 38.49% |
| DG260116P00080000 | 2024-06-11 9:34AM EDT | 80.00 | 3.55 | 2.95 | 3.80 | 0.00 | - | 1 | 430 | 36.15% |
| DG260116P00085000 | 2024-05-30 1:47PM EDT | 85.00 | 4.10 | 3.35 | 5.45 | 0.00 | - | 20 | 170 | 37.37% |
| DG260116P00090000 | 2024-06-05 2:47PM EDT | 90.00 | 4.55 | 4.80 | 7.75 | 0.00 | - | 1 | 203 | 39.37% |
| DG260116P00095000 | 2024-05-21 10:42AM EDT | 95.00 | 5.25 | 6.15 | 7.60 | 0.00 | - | 8 | 266 | 35.07% |
| DG260116P00100000 | 2024-05-14 10:59AM EDT | 100.00 | 6.50 | 8.20 | 9.45 | 0.00 | - | 1 | 148 | 35.16% |
| DG260116P00105000 | 2024-06-14 2:05PM EDT | 105.00 | 9.52 | 9.05 | 10.10 | +1.79 | +23.16% | 500 | 141 | 32.50% |
| DG260116P00110000 | 2024-06-12 12:02PM EDT | 110.00 | 11.75 | 10.35 | 13.35 | 0.00 | - | 11 | 474 | 34.50% |
| DG260116P00115000 | 2024-06-06 10:17AM EDT | 115.00 | 11.60 | 12.40 | 13.80 | 0.00 | - | 2 | 161 | 31.10% |
| DG260116P00120000 | 2024-06-14 2:05PM EDT | 120.00 | 16.25 | 14.00 | 16.70 | +0.25 | +1.56% | 251 | 474 | 31.69% |
| DG260116P00125000 | 2024-06-14 2:05PM EDT | 125.00 | 17.60 | 16.45 | 18.25 | -0.80 | -4.35% | 220 | 457 | 29.73% |
| DG260116P00130000 | 2024-06-07 2:46PM EDT | 130.00 | 19.60 | 19.40 | 22.85 | 0.00 | - | 13 | 301 | 32.37% |
| DG260116P00135000 | 2024-06-03 9:53AM EDT | 135.00 | 18.70 | 21.45 | 25.45 | 0.00 | - | 5 | 30 | 31.50% |
| DG260116P00140000 | 2024-05-31 3:40PM EDT | 140.00 | 21.51 | 25.35 | 27.40 | 0.00 | - | 1 | 571 | 29.33% |
| DG260116P00145000 | 2024-05-16 12:04PM EDT | 145.00 | 21.00 | 27.55 | 30.40 | 0.00 | - | 1 | 63 | 28.54% |
| DG260116P00150000 | 2024-05-30 3:01PM EDT | 150.00 | 29.49 | 30.60 | 34.50 | 0.00 | - | 10 | 314 | 29.26% |
| DG260116P00155000 | 2024-05-23 2:35PM EDT | 155.00 | 28.35 | 34.10 | 38.00 | 0.00 | - | 7 | 154 | 28.75% |
| DG260116P00160000 | 2024-05-30 3:51PM EDT | 160.00 | 38.20 | 37.60 | 41.50 | 0.00 | - | 1 | 225 | 27.96% |
| DG260116P00165000 | 2024-05-15 10:38AM EDT | 165.00 | 33.35 | 41.50 | 45.50 | 0.00 | - | 1 | 15 | 27.81% |
| DG260116P00170000 | 2024-03-13 12:04PM EDT | 170.00 | 31.88 | 33.35 | 34.15 | 0.00 | - | 1 | 5 | 0.00% |
| DG260116P00175000 | 2023-12-04 2:39PM EDT | 175.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG260116P00180000 | 2024-05-17 3:08PM EDT | 180.00 | 43.90 | 53.00 | 58.00 | 0.00 | - | 1 | 1 | 26.97% |
| DG260116P00185000 | 2023-12-08 1:04PM EDT | 185.00 | 59.60 | 52.80 | 56.65 | 0.00 | - | 1 | 5 | 0.00% |
| DG260116P00195000 | 2023-12-15 10:54AM EDT | 195.00 | 66.00 | 60.60 | 64.50 | 0.00 | - | 3 | 4 | 0.00% |
| DG260116P00200000 | 2024-05-31 1:43PM EDT | 200.00 | 66.20 | 72.00 | 76.50 | 0.00 | - | 1 | 0 | 27.58% |
| DG260116P00240000 | 2024-05-17 9:51AM EDT | 240.00 | 95.50 | 112.00 | 116.50 | 0.00 | - | 1 | 0 | 34.74% |
© 2024 Yahoo. All rights reserved.