Canada markets closed

Dollar General Corporation (DG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.13-4.46 (-3.04%)
At close: 04:00PM EDT
142.00 -0.13 (-0.09%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG240524C001220002024-05-08 11:30AM EDT122.0017.2218.3021.500.00--1103.17%
DG240524C001270002024-05-08 11:30AM EDT127.0012.4713.7516.650.00--186.91%
DG240524C001280002024-05-07 9:31AM EDT128.0010.8012.3515.450.00--278.76%
DG240524C001310002024-05-06 1:03PM EDT131.006.409.7012.350.00--464.99%
DG240524C001320002024-05-13 9:38AM EDT132.0010.359.3511.000.00-1153.96%
DG240524C001330002024-05-06 2:00PM EDT133.005.408.6010.850.00--166.06%
DG240524C001340002024-05-14 3:53PM EDT134.007.3011.5514.900.00-14112.26%
DG240524C001350002024-05-08 3:20PM EDT135.005.106.658.750.00-15955.81%
DG240524C001360002024-05-14 10:09AM EDT136.005.505.557.800.00-1252.25%
DG240524C001370002024-05-15 10:00AM EDT137.006.838.907.400.00-1967.29%
DG240524C001380002024-05-16 3:43PM EDT138.008.824.905.650.00-114740.92%
DG240524C001390002024-05-16 12:09PM EDT139.008.204.154.450.00-48533.35%
DG240524C001400002024-05-16 3:43PM EDT140.003.623.503.70-3.42-48.58%129131.98%
DG240524C001410002024-05-17 3:59PM EDT141.002.952.923.05-3.45-53.91%318531.25%
DG240524C001420002024-05-17 3:54PM EDT142.002.182.362.48-2.58-54.20%567130.76%
DG240524C001430002024-05-17 3:59PM EDT143.001.961.871.98-2.64-57.39%2135330.35%
DG240524C001440002024-05-17 3:58PM EDT144.001.511.481.59-2.89-65.68%8232330.49%
DG240524C001450002024-05-17 3:57PM EDT145.001.231.111.23-2.57-67.63%96034130.23%
DG240524C001460002024-05-17 3:59PM EDT146.000.900.860.96-2.25-71.43%13511630.37%
DG240524C001470002024-05-17 3:43PM EDT147.000.610.630.73-2.03-76.89%1713230.37%
DG240524C001480002024-05-17 3:37PM EDT148.000.450.450.57-1.65-78.57%4110730.86%
DG240524C001490002024-05-17 2:39PM EDT149.000.320.310.42-1.11-77.62%681530.81%
DG240524C001500002024-05-17 3:56PM EDT150.000.230.210.39-1.09-82.58%14116833.01%
DG240524C001525002024-05-17 3:58PM EDT152.500.120.100.17-0.51-80.95%224032.62%
DG240524C001550002024-05-17 1:11PM EDT155.000.070.010.13-0.31-81.58%7810536.33%
DG240524C001575002024-05-16 2:00PM EDT157.500.180.130.20+0.10+125.00%62045.31%
DG240524C001600002024-05-17 1:11PM EDT160.000.030.000.24-0.08-72.73%7078552.64%
DG240524C001650002024-05-02 2:38PM EDT165.000.020.000.050.00-21048.83%
DG240524C001700002024-05-16 9:49AM EDT170.000.040.000.080.00-31155.47%
DG240524C001750002024-05-07 9:37AM EDT175.000.100.000.100.00-1464.84%
DG240524C001800002024-04-22 1:07PM EDT180.000.050.000.230.00-20681.05%
DG240524C001900002024-04-09 3:06PM EDT190.000.770.010.750.00--12116.60%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG240524P001000002024-05-06 9:32AM EDT100.000.370.000.700.00-11142.48%
DG240524P001100002024-05-13 2:15PM EDT110.000.040.001.350.00-111125.59%
DG240524P001150002024-05-10 9:32AM EDT115.000.160.010.130.00-42371.09%
DG240524P001200002024-05-16 1:59PM EDT120.000.040.010.050.00-2812051.95%
DG240524P001220002024-05-16 10:18AM EDT122.000.060.000.500.00-21366.80%
DG240524P001230002024-05-16 3:55PM EDT123.000.090.020.110.00-306450.39%
DG240524P001240002024-05-16 3:48PM EDT124.000.050.000.30-0.12-70.59%9855.18%
DG240524P001250002024-05-16 1:55PM EDT125.000.060.020.110.00-703,24349.61%
DG240524P001270002024-05-13 2:45PM EDT127.000.100.000.08-0.20-66.67%5542.19%
DG240524P001280002024-05-17 11:47AM EDT128.000.010.030.13-0.16-94.12%88443.16%
DG240524P001290002024-05-17 10:50AM EDT129.000.070.020.09-0.31-81.58%111237.89%
DG240524P001300002024-05-17 2:14PM EDT130.000.080.040.15+0.03+60.00%210638.97%
DG240524P001310002024-05-17 2:16PM EDT131.000.080.060.18-0.03-27.27%513937.70%
DG240524P001320002024-05-17 3:02PM EDT132.000.110.080.17+0.02+22.22%123934.38%
DG240524P001330002024-05-17 3:43PM EDT133.000.180.140.20+0.13+260.00%14873832.81%
DG240524P001340002024-05-17 3:30PM EDT134.000.270.210.25+0.17+170.00%2246031.64%
DG240524P001350002024-05-17 3:57PM EDT135.000.320.280.34+0.19+146.15%6828731.15%
DG240524P001360002024-05-17 3:49PM EDT136.000.440.380.45+0.22+100.00%706030.52%
DG240524P001370002024-05-17 3:19PM EDT137.000.620.520.61+0.34+121.43%124330.23%
DG240524P001380002024-05-17 2:59PM EDT138.000.800.700.81+0.50+166.67%476629.88%
DG240524P001390002024-05-17 3:48PM EDT139.001.120.921.06+0.78+229.41%68211729.54%
DG240524P001400002024-05-17 3:53PM EDT140.001.421.241.32+0.99+230.23%5742528.54%
DG240524P001410002024-05-17 3:59PM EDT141.001.651.611.67+0.89+117.11%7990227.98%
DG240524P001420002024-05-17 3:57PM EDT142.002.142.012.10+1.14+114.00%8110627.59%
DG240524P001430002024-05-17 3:47PM EDT143.002.842.522.68+1.88+195.83%1946028.17%
DG240524P001440002024-05-17 3:53PM EDT144.003.253.103.30+2.01+162.10%3626828.37%
DG240524P001450002024-05-17 3:57PM EDT145.004.103.754.00+2.53+161.15%7444328.81%
DG240524P001460002024-05-17 12:11PM EDT146.003.753.504.75+1.62+76.06%346629.15%
DG240524P001490002024-05-16 3:10PM EDT149.005.656.707.65+1.40+32.94%51738.14%
DG240524P001500002024-05-17 2:18PM EDT150.007.787.059.50-0.91-10.47%12755.98%
DG240524P001550002024-04-11 2:39PM EDT155.005.1513.4015.300.00-1070.36%
DG240524P001600002024-05-17 3:03PM EDT160.0017.6916.8020.00-1.69-8.72%5063.04%
DG240524P001650002024-04-17 12:22PM EDT165.0020.9321.7024.750.00--368.36%