Dollar General Corporation (DG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240531C00110000 | 2024-05-16 9:55AM EDT | 110.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240531C00126000 | 2024-05-13 3:29PM EDT | 126.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240531C00127000 | 2024-05-20 11:41AM EDT | 127.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG240531C00130000 | 2024-05-20 3:18PM EDT | 130.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240531C00132000 | 2024-05-23 2:17PM EDT | 132.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG240531C00134000 | 2024-05-23 2:34PM EDT | 134.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG240531C00135000 | 2024-05-28 12:13PM EDT | 135.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DG240531C00136000 | 2024-05-22 10:23AM EDT | 136.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240531C00137000 | 2024-05-28 1:45PM EDT | 137.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG240531C00138000 | 2024-05-24 2:01PM EDT | 138.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DG240531C00139000 | 2024-05-28 2:15PM EDT | 139.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DG240531C00140000 | 2024-05-28 3:58PM EDT | 140.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| DG240531C00141000 | 2024-05-28 2:15PM EDT | 141.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG240531C00142000 | 2024-05-28 2:44PM EDT | 142.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DG240531C00143000 | 2024-05-28 3:50PM EDT | 143.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| DG240531C00144000 | 2024-05-28 3:50PM EDT | 144.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| DG240531C00145000 | 2024-05-28 3:58PM EDT | 145.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| DG240531C00146000 | 2024-05-28 1:46PM EDT | 146.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| DG240531C00147000 | 2024-05-28 11:19AM EDT | 147.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DG240531C00148000 | 2024-05-28 2:21PM EDT | 148.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DG240531C00149000 | 2024-05-28 11:09AM EDT | 149.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DG240531C00150000 | 2024-05-28 3:59PM EDT | 150.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| DG240531C00152500 | 2024-05-28 2:56PM EDT | 152.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DG240531C00155000 | 2024-05-28 3:56PM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| DG240531C00157500 | 2024-05-28 3:23PM EDT | 157.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| DG240531C00160000 | 2024-05-28 3:59PM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 25.00% |
| DG240531C00162500 | 2024-05-28 2:55PM EDT | 162.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DG240531C00165000 | 2024-05-28 3:28PM EDT | 165.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| DG240531C00167500 | 2024-05-28 3:46PM EDT | 167.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| DG240531C00170000 | 2024-05-28 2:26PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| DG240531C00172500 | 2024-05-28 3:43PM EDT | 172.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DG240531C00175000 | 2024-05-28 12:34PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| DG240531C00177500 | 2024-05-28 1:16PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DG240531C00180000 | 2024-05-28 10:33AM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DG240531C00185000 | 2024-05-28 3:48PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DG240531C00187500 | 2024-05-28 1:03PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| DG240531C00190000 | 2024-05-24 10:57AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| DG240531C00195000 | 2024-05-28 3:43PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| DG240531C00200000 | 2024-05-28 11:19AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240531C00210000 | 2024-05-24 11:43AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| DG240531C00215000 | 2024-05-24 11:42AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240531C00225000 | 2024-05-28 1:58PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DG240531C00230000 | 2024-05-24 11:39AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240531P00070000 | 2024-05-17 3:43PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 100.00% |
| DG240531P00075000 | 2024-05-16 3:04PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DG240531P00085000 | 2024-05-24 11:41AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| DG240531P00090000 | 2024-05-24 11:42AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| DG240531P00095000 | 2024-05-23 2:43PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DG240531P00100000 | 2024-05-28 3:18PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DG240531P00101000 | 2024-05-28 12:51PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240531P00102000 | 2024-05-28 1:50PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| DG240531P00104000 | 2024-05-24 12:43PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DG240531P00105000 | 2024-05-28 1:59PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| DG240531P00106000 | 2024-05-24 11:45AM EDT | 106.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DG240531P00107000 | 2024-05-28 1:56PM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DG240531P00108000 | 2024-05-24 10:35AM EDT | 108.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DG240531P00109000 | 2024-05-28 3:57PM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DG240531P00110000 | 2024-05-28 3:56PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| DG240531P00111000 | 2024-05-28 12:16PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DG240531P00112000 | 2024-05-28 10:40AM EDT | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240531P00113000 | 2024-05-28 10:31AM EDT | 113.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG240531P00114000 | 2024-05-28 12:19PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DG240531P00115000 | 2024-05-28 2:43PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DG240531P00116000 | 2024-05-24 10:34AM EDT | 116.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG240531P00117000 | 2024-05-23 3:52PM EDT | 117.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DG240531P00118000 | 2024-05-28 2:55PM EDT | 118.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DG240531P00119000 | 2024-05-28 9:45AM EDT | 119.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG240531P00120000 | 2024-05-28 3:43PM EDT | 120.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| DG240531P00121000 | 2024-05-28 1:18PM EDT | 121.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DG240531P00122000 | 2024-05-28 2:25PM EDT | 122.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| DG240531P00123000 | 2024-05-28 3:50PM EDT | 123.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DG240531P00124000 | 2024-05-28 3:20PM EDT | 124.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DG240531P00125000 | 2024-05-28 3:58PM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| DG240531P00126000 | 2024-05-28 3:48PM EDT | 126.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DG240531P00127000 | 2024-05-28 3:51PM EDT | 127.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| DG240531P00128000 | 2024-05-28 3:50PM EDT | 128.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| DG240531P00129000 | 2024-05-28 3:51PM EDT | 129.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| DG240531P00130000 | 2024-05-28 3:59PM EDT | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 25.00% |
| DG240531P00131000 | 2024-05-28 3:26PM EDT | 131.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| DG240531P00132000 | 2024-05-28 3:10PM EDT | 132.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| DG240531P00133000 | 2024-05-28 3:23PM EDT | 133.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| DG240531P00134000 | 2024-05-28 1:50PM EDT | 134.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| DG240531P00135000 | 2024-05-28 3:58PM EDT | 135.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| DG240531P00136000 | 2024-05-28 1:40PM EDT | 136.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DG240531P00137000 | 2024-05-28 2:26PM EDT | 137.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DG240531P00138000 | 2024-05-28 2:05PM EDT | 138.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| DG240531P00139000 | 2024-05-28 2:46PM EDT | 139.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DG240531P00140000 | 2024-05-28 3:58PM EDT | 140.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| DG240531P00141000 | 2024-05-28 3:54PM EDT | 141.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DG240531P00142000 | 2024-05-28 3:32PM EDT | 142.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| DG240531P00143000 | 2024-05-28 12:56PM EDT | 143.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DG240531P00144000 | 2024-05-28 3:33PM EDT | 144.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DG240531P00145000 | 2024-05-28 12:54PM EDT | 145.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DG240531P00146000 | 2024-05-28 11:38AM EDT | 146.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG240531P00147000 | 2024-05-28 11:22AM EDT | 147.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DG240531P00148000 | 2024-05-28 11:07AM EDT | 148.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240531P00149000 | 2024-05-28 11:06AM EDT | 149.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240531P00150000 | 2024-05-28 11:12AM EDT | 150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240531P00152500 | 2024-05-16 11:25AM EDT | 152.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG240531P00155000 | 2024-05-15 3:25PM EDT | 155.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240531P00160000 | 2024-05-20 10:27AM EDT | 160.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG240531P00170000 | 2024-05-24 1:46PM EDT | 170.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240531P00177500 | 2024-05-24 3:10PM EDT | 177.50 | 32.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.