Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240628C00100000 | 2024-06-26 11:07AM EDT | 100.00 | 28.37 | 25.20 | 29.10 | -1.63 | -5.43% | 4 | 4 | 249.71% |
| DG240628C00110000 | 2024-06-13 9:58AM EDT | 110.00 | 13.40 | 15.45 | 18.90 | 0.00 | - | 1 | 5 | 169.63% |
| DG240628C00119000 | 2024-06-20 3:18PM EDT | 119.00 | 7.70 | 7.15 | 10.10 | 0.00 | - | - | 2 | 62.11% |
| DG240628C00120000 | 2024-06-21 2:05PM EDT | 120.00 | 9.50 | 6.10 | 8.90 | 0.00 | - | 2 | 8 | 50.68% |
| DG240628C00122000 | 2024-06-24 11:24AM EDT | 122.00 | 9.50 | 4.80 | 5.90 | 0.00 | - | 1 | 8 | 54.39% |
| DG240628C00123000 | 2024-06-26 2:18PM EDT | 123.00 | 4.35 | 4.20 | 4.50 | +0.35 | +8.75% | 5 | 12 | 34.33% |
| DG240628C00124000 | 2024-06-26 2:18PM EDT | 124.00 | 3.50 | 2.59 | 3.60 | -1.50 | -30.00% | 10 | 20 | 31.93% |
| DG240628C00125000 | 2024-06-26 2:23PM EDT | 125.00 | 2.72 | 2.44 | 2.70 | -1.88 | -40.87% | 6 | 169 | 28.37% |
| DG240628C00126000 | 2024-06-25 2:49PM EDT | 126.00 | 3.37 | 1.86 | 2.03 | 0.00 | - | 1 | 121 | 29.00% |
| DG240628C00127000 | 2024-06-26 1:58PM EDT | 127.00 | 1.40 | 1.31 | 1.37 | -0.94 | -40.17% | 9 | 26 | 27.30% |
| DG240628C00128000 | 2024-06-26 1:36PM EDT | 128.00 | 1.16 | 0.82 | 0.92 | -0.69 | -37.30% | 34 | 179 | 27.52% |
| DG240628C00129000 | 2024-06-26 1:36PM EDT | 129.00 | 0.74 | 0.52 | 0.59 | -0.68 | -47.89% | 33 | 179 | 27.78% |
| DG240628C00130000 | 2024-06-26 1:45PM EDT | 130.00 | 0.33 | 0.25 | 0.36 | -0.73 | -68.87% | 71 | 116 | 28.03% |
| DG240628C00131000 | 2024-06-26 11:37AM EDT | 131.00 | 0.47 | 0.17 | 0.22 | -0.16 | -25.40% | 25 | 80 | 28.71% |
| DG240628C00132000 | 2024-06-26 2:02PM EDT | 132.00 | 0.14 | 0.10 | 0.14 | -0.28 | -66.67% | 72 | 209 | 29.88% |
| DG240628C00133000 | 2024-06-26 2:20PM EDT | 133.00 | 0.07 | 0.07 | 0.10 | -0.20 | -74.07% | 3 | 116 | 31.84% |
| DG240628C00134000 | 2024-06-26 2:24PM EDT | 134.00 | 0.07 | 0.04 | 0.09 | -0.13 | -65.00% | 9 | 55 | 35.16% |
| DG240628C00135000 | 2024-06-26 1:35PM EDT | 135.00 | 0.05 | 0.01 | 0.70 | -0.12 | -70.59% | 12 | 179 | 54.20% |
| DG240628C00136000 | 2024-06-26 12:05PM EDT | 136.00 | 0.05 | 0.01 | 0.09 | -0.03 | -37.50% | 1 | 19 | 42.97% |
| DG240628C00137000 | 2024-06-25 10:07AM EDT | 137.00 | 0.14 | 0.01 | 0.11 | 0.00 | - | 4 | 42 | 48.44% |
| DG240628C00138000 | 2024-06-25 12:09PM EDT | 138.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 23 | 53.91% |
| DG240628C00139000 | 2024-06-24 10:41AM EDT | 139.00 | 0.13 | 0.01 | 0.08 | 0.00 | - | 1 | 316 | 52.73% |
| DG240628C00140000 | 2024-06-25 11:42AM EDT | 140.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 138 | 52.93% |
| DG240628C00141000 | 2024-06-24 12:46PM EDT | 141.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 2 | 11 | 62.11% |
| DG240628C00145000 | 2024-06-26 11:12AM EDT | 145.00 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 3 | 118 | 66.80% |
| DG240628C00150000 | 2024-06-24 12:12PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 177 | 75.39% |
| DG240628C00155000 | 2024-06-26 12:20PM EDT | 155.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 12 | 31 | 112.70% |
| DG240628C00160000 | 2024-06-25 11:29AM EDT | 160.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 143 | 124.41% |
| DG240628C00165000 | 2024-06-13 12:06PM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 21 | 148.63% |
| DG240628C00170000 | 2024-06-24 10:48AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 181.05% |
| DG240628C00175000 | 2024-06-12 12:26PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 21 | 158.59% |
| DG240628C00180000 | 2024-06-21 1:39PM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 208.79% |
| DG240628C00185000 | 2024-06-12 11:56AM EDT | 185.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 221.88% |
| DG240628C00195000 | 2024-06-20 11:22AM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 246.29% |
| DG240628C00205000 | 2024-06-18 12:10PM EDT | 205.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 18 | 267.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240628P00085000 | 2024-06-20 11:22AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 18 | 146.88% |
| DG240628P00090000 | 2024-06-21 1:07PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 128.13% |
| DG240628P00095000 | 2024-06-21 1:05PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 109.38% |
| DG240628P00100000 | 2024-06-25 9:46AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 41 | 101.56% |
| DG240628P00105000 | 2024-06-26 10:04AM EDT | 105.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 28 | 156 | 85.94% |
| DG240628P00110000 | 2024-06-24 3:52PM EDT | 110.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 28 | 93 | 70.31% |
| DG240628P00112000 | 2024-06-18 1:13PM EDT | 112.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 2 | 99.32% |
| DG240628P00113000 | 2024-06-26 10:14AM EDT | 113.00 | 0.18 | 0.04 | 0.25 | 0.00 | - | 1 | 6 | 76.17% |
| DG240628P00115000 | 2024-06-24 9:59AM EDT | 115.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 148 | 62.89% |
| DG240628P00116000 | 2024-06-20 9:59AM EDT | 116.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | - | 1 | 60.74% |
| DG240628P00117000 | 2024-06-20 3:57PM EDT | 117.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 2 | 11 | 72.27% |
| DG240628P00118000 | 2024-06-21 3:41PM EDT | 118.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 15 | 39 | 66.80% |
| DG240628P00119000 | 2024-06-21 9:50AM EDT | 119.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 17 | 61.23% |
| DG240628P00120000 | 2024-06-26 1:47PM EDT | 120.00 | 0.16 | 0.06 | 0.12 | +0.11 | +220.00% | 55 | 170 | 41.41% |
| DG240628P00121000 | 2024-06-26 1:47PM EDT | 121.00 | 0.16 | 0.09 | 0.14 | +0.07 | +77.78% | 27 | 19 | 38.09% |
| DG240628P00122000 | 2024-06-26 1:47PM EDT | 122.00 | 0.23 | 0.14 | 0.22 | +0.14 | +155.56% | 110 | 211 | 37.40% |
| DG240628P00123000 | 2024-06-26 1:47PM EDT | 123.00 | 0.33 | 0.21 | 0.31 | +0.18 | +120.00% | 29 | 57 | 35.69% |
| DG240628P00124000 | 2024-06-26 1:47PM EDT | 124.00 | 0.48 | 0.33 | 0.43 | +0.21 | +77.78% | 206 | 104 | 33.69% |
| DG240628P00125000 | 2024-06-26 1:56PM EDT | 125.00 | 0.54 | 0.52 | 0.63 | +0.20 | +58.82% | 11 | 545 | 32.57% |
| DG240628P00126000 | 2024-06-26 1:20PM EDT | 126.00 | 0.51 | 0.80 | 0.96 | +0.04 | +8.51% | 19 | 141 | 32.62% |
| DG240628P00127000 | 2024-06-26 1:46PM EDT | 127.00 | 1.40 | 1.20 | 1.32 | +0.70 | +100.00% | 58 | 192 | 31.10% |
| DG240628P00128000 | 2024-06-26 2:17PM EDT | 128.00 | 1.90 | 1.71 | 1.91 | +0.90 | +90.00% | 290 | 182 | 32.28% |
| DG240628P00129000 | 2024-06-26 1:44PM EDT | 129.00 | 2.20 | 2.41 | 2.71 | +0.76 | +52.78% | 28 | 187 | 36.13% |
| DG240628P00130000 | 2024-06-26 1:35PM EDT | 130.00 | 2.65 | 3.10 | 3.35 | +0.65 | +32.50% | 23 | 149 | 34.23% |
| DG240628P00131000 | 2024-06-25 3:26PM EDT | 131.00 | 2.80 | 4.05 | 5.30 | 0.00 | - | 17 | 25 | 65.28% |
| DG240628P00132000 | 2024-06-24 11:38AM EDT | 132.00 | 2.16 | 4.70 | 6.95 | 0.00 | - | 8 | 5 | 60.11% |
| DG240628P00133000 | 2024-06-21 9:42AM EDT | 133.00 | 5.10 | 5.30 | 7.60 | 0.00 | - | 2 | 5 | 55.37% |
| DG240628P00134000 | 2024-06-24 9:56AM EDT | 134.00 | 4.00 | 5.50 | 8.85 | 0.00 | - | 1 | 10 | 51.17% |
| DG240628P00135000 | 2024-06-26 2:13PM EDT | 135.00 | 8.05 | 7.00 | 9.85 | +3.55 | +78.89% | 1 | 34 | 65.53% |
| DG240628P00136000 | 2024-06-21 3:54PM EDT | 136.00 | 7.20 | 7.50 | 10.80 | 0.00 | - | 1 | 1 | 59.77% |
| DG240628P00137000 | 2024-06-21 11:08AM EDT | 137.00 | 8.11 | 8.30 | 11.45 | 0.00 | - | 7 | 7 | 107.96% |
| DG240628P00140000 | 2024-06-21 11:55AM EDT | 140.00 | 11.25 | 11.20 | 14.85 | 0.00 | - | 11 | 10 | 70.41% |
| DG240628P00145000 | 2024-06-25 2:52PM EDT | 145.00 | 16.30 | 16.20 | 19.85 | 0.00 | - | 3 | 0 | 89.65% |
| DG240628P00150000 | 2024-05-29 1:52PM EDT | 150.00 | 12.84 | 21.20 | 24.85 | 0.00 | - | 1 | 0 | 107.32% |
| DG240628P00155000 | 2024-05-28 1:01PM EDT | 155.00 | 15.75 | 25.95 | 29.85 | 0.00 | - | 2 | 0 | 109.96% |
© 2024 Yahoo. All rights reserved.