Dollar General Corporation (DG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240517C00055000 | 2024-02-13 2:35PM EDT | 55.00 | 77.75 | 92.85 | 96.75 | 0.00 | - | 10 | 5 | 767.09% |
| DG240517C00060000 | 2024-01-16 12:08PM EDT | 60.00 | 79.00 | 73.20 | 76.85 | 0.00 | - | 1 | 1 | 0.00% |
| DG240517C00070000 | 2023-10-17 12:53PM EDT | 70.00 | 48.90 | 49.20 | 50.10 | 0.00 | - | 1 | 3 | 0.00% |
| DG240517C00075000 | 2024-02-07 10:59AM EDT | 75.00 | 60.77 | 81.25 | 84.80 | 0.00 | - | 2 | 6 | 762.60% |
| DG240517C00080000 | 2024-01-02 11:25AM EDT | 80.00 | 61.05 | 54.90 | 58.90 | 0.00 | - | 1 | 12 | 0.00% |
| DG240517C00085000 | 2024-01-02 12:05PM EDT | 85.00 | 56.50 | 50.10 | 54.05 | 0.00 | - | 1 | 4 | 0.00% |
| DG240517C00090000 | 2023-11-30 11:42AM EDT | 90.00 | 42.29 | 45.80 | 49.20 | 0.00 | - | 2 | 5 | 0.00% |
| DG240517C00095000 | 2024-03-14 9:34AM EDT | 95.00 | 69.19 | 51.55 | 54.35 | 0.00 | - | 3 | 109 | 361.91% |
| DG240517C00100000 | 2024-04-15 3:42PM EDT | 100.00 | 45.50 | 39.90 | 42.90 | 0.00 | - | 20 | 294 | 146.68% |
| DG240517C00105000 | 2024-03-15 12:46PM EDT | 105.00 | 47.75 | 41.80 | 45.35 | 0.00 | - | 3 | 167 | 311.55% |
| DG240517C00110000 | 2024-04-29 10:07AM EDT | 110.00 | 30.22 | 29.35 | 32.95 | 0.00 | - | 2 | 473 | 95.90% |
| DG240517C00115000 | 2024-05-10 10:56AM EDT | 115.00 | 26.14 | 24.25 | 28.05 | +1.74 | +7.13% | 2 | 119 | 81.25% |
| DG240517C00120000 | 2024-05-02 10:39AM EDT | 120.00 | 17.51 | 19.35 | 22.85 | 0.00 | - | 3 | 71 | 63.38% |
| DG240517C00125000 | 2024-05-09 10:27AM EDT | 125.00 | 14.15 | 14.30 | 17.95 | 0.00 | - | 2 | 228 | 51.17% |
| DG240517C00128000 | 2024-05-07 9:31AM EDT | 128.00 | 10.50 | 11.55 | 15.05 | 0.00 | - | - | 1 | 50.10% |
| DG240517C00129000 | 2024-05-09 9:32AM EDT | 129.00 | 8.45 | 10.45 | 14.00 | 0.00 | - | 1 | 1 | 84.62% |
| DG240517C00130000 | 2024-05-10 11:05AM EDT | 130.00 | 11.43 | 10.25 | 12.45 | +3.55 | +45.05% | 2 | 681 | 70.31% |
| DG240517C00132000 | 2024-05-09 9:32AM EDT | 132.00 | 5.90 | 8.75 | 9.85 | 0.00 | - | 2 | 19 | 50.64% |
| DG240517C00133000 | 2024-05-10 1:57PM EDT | 133.00 | 7.75 | 7.95 | 9.25 | +2.65 | +51.96% | 1 | 10 | 54.30% |
| DG240517C00134000 | 2024-05-06 3:56PM EDT | 134.00 | 4.30 | 6.40 | 8.20 | 0.00 | - | 3 | 49 | 49.29% |
| DG240517C00135000 | 2024-05-08 12:39PM EDT | 135.00 | 4.31 | 5.55 | 7.15 | 0.00 | - | 1 | 427 | 44.24% |
| DG240517C00136000 | 2024-05-09 10:25AM EDT | 136.00 | 4.40 | 4.60 | 6.50 | 0.00 | - | 2 | 1,164 | 45.48% |
| DG240517C00137000 | 2024-05-10 9:56AM EDT | 137.00 | 4.95 | 3.90 | 5.10 | +1.30 | +35.62% | 2 | 163 | 34.82% |
| DG240517C00138000 | 2024-05-10 3:09PM EDT | 138.00 | 4.12 | 4.05 | 4.30 | +0.72 | +21.18% | 518 | 798 | 33.20% |
| DG240517C00139000 | 2024-05-10 2:28PM EDT | 139.00 | 3.34 | 2.88 | 3.60 | -0.06 | -1.76% | 52 | 95 | 32.40% |
| DG240517C00140000 | 2024-05-10 3:57PM EDT | 140.00 | 2.80 | 2.73 | 2.84 | -0.04 | -1.41% | 125 | 2,412 | 30.08% |
| DG240517C00141000 | 2024-05-10 3:13PM EDT | 141.00 | 2.19 | 2.21 | 2.36 | -0.17 | -7.20% | 56 | 115 | 30.62% |
| DG240517C00142000 | 2024-05-10 3:56PM EDT | 142.00 | 1.84 | 1.73 | 1.87 | +0.04 | +2.22% | 57 | 264 | 30.18% |
| DG240517C00143000 | 2024-05-10 3:52PM EDT | 143.00 | 1.47 | 1.30 | 1.47 | +0.03 | +2.08% | 38 | 448 | 30.03% |
| DG240517C00144000 | 2024-05-10 3:38PM EDT | 144.00 | 1.06 | 0.96 | 1.12 | -0.08 | -7.02% | 84 | 2,509 | 29.66% |
| DG240517C00145000 | 2024-05-10 3:54PM EDT | 145.00 | 0.82 | 0.73 | 0.84 | 0.00 | - | 62 | 1,070 | 29.44% |
| DG240517C00146000 | 2024-05-10 3:54PM EDT | 146.00 | 0.62 | 0.55 | 0.63 | 0.00 | - | 16 | 464 | 29.49% |
| DG240517C00147000 | 2024-05-10 3:24PM EDT | 147.00 | 0.43 | 0.39 | 0.47 | 0.00 | - | 19 | 69 | 29.64% |
| DG240517C00148000 | 2024-05-10 3:20PM EDT | 148.00 | 0.30 | 0.29 | 0.36 | -0.01 | -3.23% | 15 | 110 | 30.13% |
| DG240517C00149000 | 2024-05-10 10:47AM EDT | 149.00 | 0.23 | 0.20 | 0.26 | +0.02 | +9.52% | 2 | 67 | 30.18% |
| DG240517C00150000 | 2024-05-10 3:15PM EDT | 150.00 | 0.16 | 0.13 | 0.21 | 0.00 | - | 60 | 4,967 | 31.15% |
| DG240517C00152500 | 2024-05-10 12:36PM EDT | 152.50 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 8 | 1,704 | 32.13% |
| DG240517C00155000 | 2024-05-10 2:42PM EDT | 155.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 26 | 1,324 | 37.40% |
| DG240517C00157500 | 2024-05-08 3:31PM EDT | 157.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 77 | 40.92% |
| DG240517C00160000 | 2024-05-09 2:32PM EDT | 160.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 1 | 3,566 | 41.41% |
| DG240517C00162500 | 2024-05-03 9:33AM EDT | 162.50 | 0.03 | 0.01 | 0.47 | 0.00 | - | 1 | 2 | 60.84% |
| DG240517C00165000 | 2024-05-10 3:47PM EDT | 165.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 34 | 2,384 | 51.17% |
| DG240517C00170000 | 2024-05-10 11:40AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 1 | 1,805 | 59.38% |
| DG240517C00175000 | 2024-05-10 11:40AM EDT | 175.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 684 | 63.28% |
| DG240517C00180000 | 2024-05-09 2:20PM EDT | 180.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 657 | 65.63% |
| DG240517C00185000 | 2024-05-02 3:45PM EDT | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 102 | 74.22% |
| DG240517C00190000 | 2024-04-12 1:08PM EDT | 190.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 1 | 60 | 88.67% |
| DG240517C00195000 | 2024-05-10 1:28PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 62 | 85.94% |
| DG240517C00200000 | 2024-05-08 2:24PM EDT | 200.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 20 | 43 | 100.78% |
| DG240517C00205000 | 2024-05-09 9:50AM EDT | 205.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 29 | 98.44% |
| DG240517C00210000 | 2024-05-06 2:11PM EDT | 210.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 114.06% |
| DG240517C00220000 | 2024-05-10 10:08AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.30 | -96.77% | 1 | 31 | 116.41% |
| DG240517C00230000 | 2024-05-09 3:35PM EDT | 230.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 173.05% |
| DG240517C00240000 | 2024-03-14 9:31AM EDT | 240.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 226.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240517P00055000 | 2024-03-15 10:42AM EDT | 55.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | - | 1 | 289.06% |
| DG240517P00060000 | 2024-01-17 4:27PM EDT | 60.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 2 | 24 | 269.92% |
| DG240517P00065000 | 2024-03-07 11:27AM EDT | 65.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 6 | 26 | 284.96% |
| DG240517P00070000 | 2024-04-25 10:48AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 209.38% |
| DG240517P00075000 | 2024-03-13 10:31AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 78 | 190.63% |
| DG240517P00080000 | 2024-04-15 1:04PM EDT | 80.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 114 | 184.38% |
| DG240517P00085000 | 2024-04-12 3:29PM EDT | 85.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | 1 | 112 | 207.32% |
| DG240517P00090000 | 2024-04-04 9:55AM EDT | 90.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 386 | 134.38% |
| DG240517P00095000 | 2024-04-25 11:10AM EDT | 95.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 11 | 186 | 121.09% |
| DG240517P00100000 | 2024-05-06 9:54AM EDT | 100.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 327 | 131.64% |
| DG240517P00105000 | 2024-05-01 11:17AM EDT | 105.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 364 | 103.91% |
| DG240517P00110000 | 2024-05-10 1:52PM EDT | 110.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 10 | 914 | 73.44% |
| DG240517P00115000 | 2024-05-10 2:14PM EDT | 115.00 | 0.10 | 0.02 | 0.10 | +0.07 | +233.33% | 91 | 349 | 67.19% |
| DG240517P00120000 | 2024-05-10 3:08PM EDT | 120.00 | 0.06 | 0.03 | 0.11 | -0.01 | -14.29% | 65 | 1,731 | 56.06% |
| DG240517P00123000 | 2024-05-07 11:53AM EDT | 123.00 | 0.13 | 0.04 | 0.29 | 0.00 | - | - | 8 | 56.15% |
| DG240517P00124000 | 2024-05-09 9:44AM EDT | 124.00 | 0.04 | 0.04 | 0.21 | -0.17 | -80.95% | 1 | 127 | 50.78% |
| DG240517P00125000 | 2024-05-10 1:51PM EDT | 125.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 379 | 1,483 | 48.44% |
| DG240517P00126000 | 2024-05-07 9:32AM EDT | 126.00 | 0.22 | 0.05 | 0.32 | 0.00 | - | - | 1 | 55.13% |
| DG240517P00127000 | 2024-05-10 12:36PM EDT | 127.00 | 0.20 | 0.05 | 0.18 | +0.05 | +33.33% | 8 | 7 | 45.90% |
| DG240517P00129000 | 2024-05-08 3:23PM EDT | 129.00 | 0.36 | 0.07 | 0.21 | 0.00 | - | - | 1 | 41.70% |
| DG240517P00130000 | 2024-05-10 2:40PM EDT | 130.00 | 0.16 | 0.11 | 0.20 | -0.09 | -36.00% | 8 | 1,411 | 38.38% |
| DG240517P00131000 | 2024-05-10 9:40AM EDT | 131.00 | 0.19 | 0.14 | 0.20 | -0.06 | -24.00% | 5 | 13 | 35.45% |
| DG240517P00132000 | 2024-05-10 2:50PM EDT | 132.00 | 0.26 | 0.19 | 0.26 | -0.02 | -7.14% | 138 | 90 | 34.72% |
| DG240517P00133000 | 2024-05-10 3:17PM EDT | 133.00 | 0.31 | 0.22 | 0.32 | -0.08 | -20.51% | 115 | 112 | 33.50% |
| DG240517P00134000 | 2024-05-10 3:25PM EDT | 134.00 | 0.38 | 0.31 | 0.38 | -0.48 | -55.81% | 31 | 218 | 31.89% |
| DG240517P00135000 | 2024-05-10 3:50PM EDT | 135.00 | 0.53 | 0.42 | 0.48 | -0.11 | -17.19% | 42 | 1,409 | 30.81% |
| DG240517P00136000 | 2024-05-10 2:54PM EDT | 136.00 | 0.65 | 0.56 | 0.69 | -0.14 | -17.72% | 6 | 158 | 31.30% |
| DG240517P00137000 | 2024-05-10 3:56PM EDT | 137.00 | 0.75 | 0.73 | 0.87 | -0.37 | -33.04% | 19 | 294 | 30.37% |
| DG240517P00138000 | 2024-05-10 3:50PM EDT | 138.00 | 1.13 | 0.96 | 1.07 | -0.14 | -11.02% | 35 | 223 | 29.10% |
| DG240517P00139000 | 2024-05-10 3:41PM EDT | 139.00 | 1.32 | 1.28 | 1.38 | -0.21 | -13.73% | 81 | 170 | 28.71% |
| DG240517P00140000 | 2024-05-10 3:58PM EDT | 140.00 | 1.69 | 1.65 | 1.75 | -0.27 | -13.78% | 231 | 2,358 | 28.25% |
| DG240517P00141000 | 2024-05-10 2:40PM EDT | 141.00 | 2.33 | 2.09 | 2.21 | -0.30 | -11.41% | 53 | 118 | 28.05% |
| DG240517P00142000 | 2024-05-10 3:01PM EDT | 142.00 | 2.76 | 2.60 | 2.73 | -0.44 | -13.75% | 14 | 113 | 27.69% |
| DG240517P00143000 | 2024-05-09 11:41AM EDT | 143.00 | 5.30 | 3.15 | 3.40 | 0.00 | - | 8 | 414 | 28.39% |
| DG240517P00144000 | 2024-05-07 10:43AM EDT | 144.00 | 5.00 | 3.80 | 4.05 | 0.00 | - | 3 | 144 | 27.91% |
| DG240517P00145000 | 2024-05-10 3:12PM EDT | 145.00 | 4.85 | 4.55 | 4.85 | -0.67 | -12.14% | 19 | 1,949 | 28.81% |
| DG240517P00146000 | 2024-05-07 11:22AM EDT | 146.00 | 6.42 | 4.65 | 6.60 | 0.00 | - | 1 | 14 | 44.34% |
| DG240517P00147000 | 2024-05-09 1:52PM EDT | 147.00 | 7.95 | 5.35 | 7.05 | 0.00 | - | 3 | 7 | 39.50% |
| DG240517P00148000 | 2024-05-10 10:47AM EDT | 148.00 | 7.66 | 5.30 | 8.30 | -1.37 | -15.17% | 2 | 5 | 47.29% |
| DG240517P00149000 | 2024-05-01 12:15PM EDT | 149.00 | 11.88 | 6.30 | 8.85 | 0.00 | - | 1 | 2 | 42.70% |
| DG240517P00150000 | 2024-05-10 9:44AM EDT | 150.00 | 9.80 | 7.80 | 9.55 | -1.35 | -12.11% | 5 | 1,492 | 39.36% |
| DG240517P00152500 | 2024-04-23 9:48AM EDT | 152.50 | 9.70 | 10.80 | 12.95 | 0.00 | - | - | 0 | 65.23% |
| DG240517P00155000 | 2024-05-03 2:37PM EDT | 155.00 | 19.10 | 12.90 | 15.35 | 0.00 | - | 120 | 1 | 71.22% |
| DG240517P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 17.99 | 17.35 | 20.90 | 0.00 | - | 1 | 0 | 96.70% |
| DG240517P00165000 | 2024-04-16 9:41AM EDT | 165.00 | 21.22 | 22.35 | 25.90 | 0.00 | - | 1 | 0 | 54.30% |
| DG240517P00170000 | 2024-04-12 11:30AM EDT | 170.00 | 20.60 | 27.20 | 30.85 | 0.00 | - | 10 | 0 | 122.90% |
| DG240517P00175000 | 2024-03-19 9:40AM EDT | 175.00 | 20.75 | 27.55 | 31.25 | 0.00 | - | 20 | 0 | 0.00% |
| DG240517P00190000 | 2023-12-13 4:41PM EDT | 190.00 | 60.00 | 53.70 | 57.15 | 0.00 | - | - | 0 | 255.47% |
| DG240517P00195000 | 2024-05-08 3:39PM EDT | 195.00 | 57.63 | 52.25 | 55.90 | 0.00 | - | - | 0 | 88.28% |
| DG240517P00200000 | 2024-04-17 3:51PM EDT | 200.00 | 54.93 | 57.25 | 60.95 | 0.00 | - | - | 0 | 101.95% |
| DG240517P00220000 | 2024-05-03 3:52PM EDT | 220.00 | 83.31 | 77.25 | 80.20 | 0.00 | - | 3 | 0 | 201.66% |
© 2024 Yahoo. All rights reserved.