Australia markets closed

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.79+1.67 (+1.35%)
At close: 04:00PM EDT
125.50 -0.29 (-0.23%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG240621C000550002023-12-20 4:35PM EDT55.0074.6075.6080.200.00-18660.50%
DG240621C000600002023-12-20 1:07PM EDT60.0070.7070.6575.200.00-120604.74%
DG240621C000650002023-11-28 3:25PM EDT65.0063.9070.3072.100.00-18651.22%
DG240621C000700002024-06-14 3:51PM EDT70.0057.5554.1057.95+6.05+11.75%111212.11%
DG240621C000750002024-04-09 1:44PM EDT75.0080.5064.2567.700.00-17664.99%
DG240621C000800002024-05-08 2:20PM EDT80.0058.6045.0548.850.00-150232.52%
DG240621C000850002023-11-29 10:50AM EDT85.0049.0052.3053.900.00-375498.90%
DG240621C000900002024-04-08 12:56PM EDT90.0068.6046.5550.400.00-1159462.84%
DG240621C000950002024-02-09 1:40PM EDT95.0042.4561.9565.800.00-1225814.89%
DG240621C001000002024-06-13 2:46PM EDT100.0024.1623.7527.700.00-1216159.52%
DG240621C001050002024-06-10 11:09AM EDT105.0021.8318.8022.650.00-1239133.94%
DG240621C001100002024-06-07 3:12PM EDT110.0016.9813.8017.600.00-1545108.84%
DG240621C001150002024-05-31 11:10AM EDT115.0019.608.8512.650.00-11,26685.84%
DG240621C001190002024-06-13 10:13AM EDT119.005.656.157.650.00-20246.75%
DG240621C001200002024-06-14 9:55AM EDT120.004.605.306.80-0.49-9.63%11,35045.31%
DG240621C001210002024-06-14 3:37PM EDT121.005.024.756.45+1.77+54.46%10852.15%
DG240621C001220002024-06-13 11:25AM EDT122.002.834.105.450.00-161646.83%
DG240621C001230002024-06-14 2:30PM EDT123.003.553.454.45+0.95+36.54%541341.31%
DG240621C001240002024-06-14 2:13PM EDT124.002.302.872.98+0.36+18.56%1116728.35%
DG240621C001250002024-06-14 3:59PM EDT125.002.202.242.40+0.64+41.03%12177528.59%
DG240621C001260002024-06-14 3:59PM EDT126.001.751.731.84+0.51+41.13%508827.93%
DG240621C001270002024-06-14 3:40PM EDT127.001.221.301.40+0.30+32.61%577927.86%
DG240621C001280002024-06-14 3:51PM EDT128.000.860.921.08+0.15+21.13%2131828.42%
DG240621C001290002024-06-14 3:58PM EDT129.000.650.640.80+0.15+30.00%1429628.57%
DG240621C001300002024-06-14 3:58PM EDT130.000.470.440.52+0.12+34.29%14167527.47%
DG240621C001310002024-06-14 1:27PM EDT131.000.220.300.510.00-1312131.01%
DG240621C001320002024-06-14 3:44PM EDT132.000.240.210.38+0.04+20.00%129131.45%
DG240621C001330002024-06-14 2:18PM EDT133.000.150.150.24-0.04-21.05%611230.57%
DG240621C001340002024-06-14 3:12PM EDT134.000.120.130.22-0.04-25.00%712232.81%
DG240621C001350002024-06-14 3:53PM EDT135.000.110.110.16+0.03+37.50%201,72833.11%
DG240621C001360002024-06-14 3:48PM EDT136.000.110.050.24+0.02+22.22%4838239.21%
DG240621C001370002024-06-12 9:58AM EDT137.000.150.010.150.00-110437.89%
DG240621C001380002024-06-12 11:35AM EDT138.000.100.031.340.00-112558.89%
DG240621C001390002024-06-13 3:28PM EDT139.000.060.010.560.00-2519558.45%
DG240621C001400002024-06-13 3:54PM EDT140.000.060.000.240.00-1693,93449.90%
DG240621C001410002024-06-11 10:31AM EDT141.000.120.031.140.00-125465.04%
DG240621C001420002024-06-12 12:02PM EDT142.000.040.000.820.00-542762.01%
DG240621C001430002024-06-12 2:59PM EDT143.000.050.000.710.00-28662.50%
DG240621C001440002024-06-12 12:33PM EDT144.000.050.010.620.00-140063.38%
DG240621C001450002024-06-14 11:11AM EDT145.000.040.010.060.00-4022,50049.02%
DG240621C001460002024-06-04 10:33AM EDT146.001.500.011.300.00-1410181.15%
DG240621C001470002024-06-11 3:18PM EDT147.000.050.011.300.00-26583.79%
DG240621C001480002024-06-12 2:59PM EDT148.000.030.031.300.00-25186.77%
DG240621C001490002024-06-12 2:02PM EDT149.000.020.002.160.00-213101.86%
DG240621C001500002024-06-14 11:03AM EDT150.000.130.020.07+0.07+116.67%21,32256.25%
DG240621C001525002024-06-12 10:06AM EDT152.500.020.002.160.00-580111.33%
DG240621C001550002024-06-14 3:28PM EDT155.000.070.000.15+0.03+75.00%11,71469.92%
DG240621C001575002024-05-28 2:07PM EDT157.502.260.001.680.00-710116.41%
DG240621C001600002024-06-14 1:17PM EDT160.000.020.010.10-0.04-66.67%1531,55375.78%
DG240621C001625002024-06-11 1:35PM EDT162.500.050.001.280.00-2552120.31%
DG240621C001650002024-06-14 3:27PM EDT165.000.020.000.23-0.12-85.71%91,70992.77%
DG240621C001675002024-05-30 9:32AM EDT167.500.110.011.280.00-510131.15%
DG240621C001700002024-06-06 3:12PM EDT170.000.100.010.050.00-167285.16%
DG240621C001750002024-06-13 11:07AM EDT175.000.010.000.100.00-687298.05%
DG240621C001800002024-06-14 9:53AM EDT180.000.020.010.05+0.01+100.00%198899.22%
DG240621C001850002024-06-06 1:53PM EDT185.000.070.001.270.00-2253164.06%
DG240621C001900002024-06-05 11:19AM EDT190.000.030.000.100.00-15335118.75%
DG240621C001950002024-05-30 9:32AM EDT195.000.210.001.000.00-1310173.34%
DG240621C002000002024-06-13 2:54PM EDT200.000.010.000.100.00-106529131.25%
DG240621C002100002024-06-11 1:33PM EDT210.000.010.001.040.00-16599197.36%
DG240621C002200002024-06-10 12:16PM EDT220.000.050.000.100.00-2200154.69%
DG240621C002300002024-05-24 3:15PM EDT230.000.060.000.150.00-13227172.66%
DG240621C002400002024-06-06 3:33PM EDT240.000.020.000.420.00-19322207.42%
DG240621C002500002024-06-07 11:22AM EDT250.000.010.000.620.00-2177230.08%
DG240621C002600002024-06-05 9:47AM EDT260.000.010.000.100.00-1177193.75%
DG240621C002700002024-06-05 9:47AM EDT270.000.010.000.030.00-6232181.25%
DG240621C002800002024-06-04 12:08PM EDT280.000.010.000.560.00-1316257.03%
DG240621C002900002024-04-23 3:36PM EDT290.000.020.000.000.00-1550.00%
DG240621C003000002023-05-22 9:51AM EDT300.002.380.050.450.00-110270.90%
DG240621C003100002023-05-23 10:21AM EDT310.001.400.100.450.00-10282.62%
DG240621C003200002024-05-14 10:09AM EDT320.000.040.000.030.00-29270215.63%
DG240621C003300002023-12-19 3:37PM EDT330.000.050.000.270.00-311274.22%
DG240621C003400002024-05-31 9:38AM EDT340.000.010.000.530.00-2021304.69%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DG240621P000550002024-05-28 12:17PM EDT55.000.020.000.140.00-17288246.09%
DG240621P000600002024-05-09 10:16AM EDT60.000.080.000.200.00-115232.03%
DG240621P000650002024-05-30 11:29AM EDT65.000.010.000.190.00-300358207.42%
DG240621P000700002024-05-31 9:33AM EDT70.000.030.000.050.00-1707159.38%
DG240621P000750002024-05-29 3:38PM EDT75.000.050.000.870.00-20102211.13%
DG240621P000800002024-06-12 2:59PM EDT80.000.010.000.990.00-21,568192.97%
DG240621P000850002024-06-13 11:15AM EDT85.000.010.000.250.00-12,146134.77%
DG240621P000900002024-06-14 2:56PM EDT90.000.010.010.05-0.04-80.00%190697.27%
DG240621P000950002024-06-13 3:29PM EDT95.000.040.010.050.00-377682.81%
DG240621P001000002024-06-13 3:27PM EDT100.000.050.020.050.00-1171270.70%
DG240621P001050002024-06-04 12:22PM EDT105.000.040.030.130.00-42,60164.26%
DG240621P001090002024-06-14 1:58PM EDT109.000.070.020.22-0.03-30.00%2756.45%
DG240621P001100002024-06-13 2:10PM EDT110.000.130.040.450.00-678161.43%
DG240621P001110002024-06-12 1:03PM EDT111.000.100.050.820.00--466.41%
DG240621P001120002024-06-12 1:04PM EDT112.000.090.050.390.00--353.52%
DG240621P001150002024-06-14 3:59PM EDT115.000.080.050.13-0.04-33.33%61,81938.97%
DG240621P001170002024-06-14 2:53PM EDT117.000.110.010.83-0.14-56.00%175354.69%
DG240621P001180002024-06-14 12:10PM EDT118.000.210.050.17-0.07-25.00%6631.54%
DG240621P001190002024-06-14 2:36PM EDT119.000.250.120.22-0.12-32.43%3213030.18%
DG240621P001200002024-06-14 3:12PM EDT120.000.280.160.28-0.22-44.00%1181,87728.61%
DG240621P001210002024-06-14 12:47PM EDT121.000.480.170.38-0.31-39.24%54127.59%
DG240621P001220002024-06-14 12:25PM EDT122.000.830.360.54-0.20-19.42%192027.00%
DG240621P001230002024-06-14 3:38PM EDT123.000.780.620.78-0.57-42.22%253526.91%
DG240621P001240002024-06-14 3:54PM EDT124.001.100.921.01-0.60-35.29%5566425.54%
DG240621P001250002024-06-14 3:45PM EDT125.001.471.281.41-0.87-37.18%865,56725.66%
DG240621P001260002024-06-14 3:51PM EDT126.002.061.761.88-1.94-48.50%147825.49%
DG240621P001270002024-06-14 3:20PM EDT127.002.682.332.45-0.97-26.58%635125.49%
DG240621P001280002024-06-13 1:58PM EDT128.004.342.853.200.00-46527.00%
DG240621P001290002024-06-14 12:42PM EDT129.005.253.303.95-0.01-0.19%19127.52%
DG240621P001300002024-06-14 2:20PM EDT130.005.903.754.90+0.10+1.72%242,70030.81%
DG240621P001310002024-06-14 9:58AM EDT131.007.053.905.75+1.60+29.36%28431.69%
DG240621P001320002024-06-14 1:23PM EDT132.006.355.556.85-1.55-19.62%71,07437.55%
DG240621P001330002024-06-11 11:43AM EDT133.006.086.857.900.00-123542.29%
DG240621P001340002024-06-14 11:44AM EDT134.0010.307.058.95+0.34+3.41%25446.92%
DG240621P001350002024-06-14 3:51PM EDT135.009.008.5510.65-1.83-16.90%51,44964.87%
DG240621P001360002024-06-13 2:21PM EDT136.0010.558.5512.400.00-1105582.42%
DG240621P001370002024-06-13 2:18PM EDT137.0011.409.5513.350.00-741785.50%
DG240621P001380002024-06-13 2:32PM EDT138.0013.3510.5514.400.00-291190.23%
DG240621P001390002024-06-13 2:38PM EDT139.0014.2011.5515.400.00-451794.02%
DG240621P001400002024-06-14 2:34PM EDT140.0016.1012.8015.95+1.17+7.84%41179189.06%
DG240621P001410002024-06-04 10:59AM EDT141.004.1513.5517.400.00-2353.61%
DG240621P001420002024-06-06 1:20PM EDT142.0012.2414.4018.300.00-10102.93%
DG240621P001430002024-06-13 2:26PM EDT143.0018.0515.5519.150.00-26051.76%
DG240621P001440002024-06-14 12:39PM EDT144.0019.7716.6520.40+10.72+118.45%2263.38%
DG240621P001450002024-06-14 2:34PM EDT145.0021.1018.2020.95-0.20-0.94%406568.02%
DG240621P001460002024-06-06 3:35PM EDT146.0015.9818.4022.400.00-1061.72%
DG240621P001470002024-06-06 2:11PM EDT147.0015.9019.4023.400.00-46163.97%
DG240621P001480002024-05-29 3:51PM EDT148.0012.4520.4024.400.00-5066.21%
DG240621P001490002024-05-29 3:52PM EDT149.0013.1021.4025.400.00--368.36%
DG240621P001500002024-06-07 3:45PM EDT150.0024.5022.4026.400.00-8770.51%
DG240621P001550002024-05-30 10:32AM EDT155.0022.1627.4030.600.00-14126.47%
DG240621P001600002024-06-06 2:23PM EDT160.0028.3532.5536.300.00-13692.77%
DG240621P001625002024-06-06 3:39PM EDT162.5032.9535.0538.900.00-44101.17%
DG240621P001650002024-06-06 2:19PM EDT165.0033.4037.5541.400.00-74105.86%
DG240621P001675002024-06-06 3:39PM EDT167.5037.9740.0543.900.00--0110.55%
DG240621P001700002024-05-30 2:58PM EDT170.0039.1542.5546.400.00-200115.23%
DG240621P001750002024-03-15 9:37AM EDT175.0026.2026.7029.500.00-110.00%
DG240621P001800002024-06-06 3:39PM EDT180.0050.5452.5556.400.00-11132.62%
DG240621P001850002024-06-06 3:59PM EDT185.0055.5657.5561.400.00-12140.63%
DG240621P001900002024-06-06 3:51PM EDT190.0060.5462.5566.400.00-66148.54%
DG240621P001950002024-06-06 3:51PM EDT195.0065.7167.5570.500.00-66209.57%
DG240621P002000002024-05-30 3:47PM EDT200.0073.1872.5576.400.00-55163.48%
DG240621P002100002024-02-14 4:50PM EDT210.0078.2055.7560.350.00-110.00%
DG240621P002200002024-06-13 2:40PM EDT220.0095.3592.5596.350.00-126187.50%
DG240621P002300002024-05-22 3:40PM EDT230.0088.60102.55106.400.00-22202.54%
DG240621P002400002024-05-30 3:47PM EDT240.00113.20112.55116.400.00-50214.06%
DG240621P002500002024-03-08 11:00AM EDT250.0091.9589.6092.550.00-100.00%
DG240621P002600002023-08-31 9:31AM EDT260.00126.50153.60155.200.00-10679.88%
DG240621P002700002023-06-22 10:52AM EDT270.0099.58102.20103.700.00-400.00%
DG240621P002800002023-06-22 10:50AM EDT280.00109.59112.30113.900.00--00.00%