Dollar General Corporation (DG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503C00141000 | 2024-04-26 2:38PM EDT | 141.00 | 2.98 | 2.73 | 2.88 | -0.17 | -5.40% | 30 | 27 | 29.49% |
| DG240503C00142000 | 2024-04-26 2:51PM EDT | 142.00 | 2.34 | 2.18 | 2.29 | -0.49 | -17.31% | 91 | 165 | 28.74% |
| DG240503C00143000 | 2024-04-26 3:54PM EDT | 143.00 | 1.84 | 1.69 | 1.78 | -0.49 | -21.03% | 78 | 128 | 28.13% |
| DG240503C00144000 | 2024-04-26 3:53PM EDT | 144.00 | 1.45 | 1.27 | 1.37 | -0.39 | -21.20% | 141 | 244 | 27.86% |
| DG240503C00145000 | 2024-04-26 3:56PM EDT | 145.00 | 0.96 | 0.86 | 1.06 | -0.46 | -32.39% | 213 | 131 | 28.05% |
| DG240503C00146000 | 2024-04-26 11:41AM EDT | 146.00 | 0.92 | 0.67 | 0.78 | -0.15 | -14.02% | 16 | 115 | 27.78% |
| DG240503C00147000 | 2024-04-26 3:35PM EDT | 147.00 | 0.51 | 0.45 | 0.57 | -0.30 | -37.04% | 10 | 403 | 27.74% |
| DG240503C00148000 | 2024-04-26 3:07PM EDT | 148.00 | 0.41 | 0.31 | 0.41 | -0.38 | -48.10% | 14 | 9 | 27.74% |
| DG240503C00149000 | 2024-04-26 1:12PM EDT | 149.00 | 0.26 | 0.22 | 0.29 | -0.21 | -44.68% | 14 | 64 | 27.78% |
| DG240503C00150000 | 2024-04-26 2:45PM EDT | 150.00 | 0.19 | 0.15 | 0.21 | -0.25 | -56.82% | 27 | 230 | 28.08% |
| DG240503C00152500 | 2024-04-26 3:59PM EDT | 152.50 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 34 | 50 | 29.40% |
| DG240503C00155000 | 2024-04-26 3:13PM EDT | 155.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 9 | 85 | 31.06% |
| DG240503C00157500 | 2024-04-26 3:13PM EDT | 157.50 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 7 | 158 | 38.48% |
| DG240503C00160000 | 2024-04-26 11:57AM EDT | 160.00 | 0.01 | 0.00 | 0.78 | -0.01 | -50.00% | 42 | 400 | 58.69% |
| DG240503C00162500 | 2024-04-16 11:40AM EDT | 162.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 91 | 58.59% |
| DG240503C00165000 | 2024-04-23 2:10PM EDT | 165.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 116 | 63.77% |
| DG240503C00167500 | 2024-04-23 2:10PM EDT | 167.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 68.75% |
| DG240503C00170000 | 2024-04-15 1:26PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 79.69% |
| DG240503C00175000 | 2024-04-12 9:31AM EDT | 175.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 83.01% |
| DG240503C00177500 | 2024-04-08 11:58AM EDT | 177.50 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 87.50% |
| DG240503C00180000 | 2024-04-12 2:14PM EDT | 180.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 12 | 16 | 94.92% |
| DG240503C00182500 | 2024-04-05 10:44AM EDT | 182.50 | 0.40 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 98.73% |
| DG240503C00200000 | 2024-04-04 10:02AM EDT | 200.00 | 0.26 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 125.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503P00115000 | 2024-04-16 1:28PM EDT | 115.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | - | 1 | 106.06% |
| DG240503P00120000 | 2024-04-18 10:55AM EDT | 120.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 7 | 72.46% |
| DG240503P00125000 | 2024-04-25 11:48AM EDT | 125.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 79 | 92 | 43.75% |
| DG240503P00130000 | 2024-04-26 3:03PM EDT | 130.00 | 0.04 | 0.05 | 0.08 | -0.10 | -71.43% | 4 | 34 | 34.57% |
| DG240503P00132000 | 2024-04-26 3:21PM EDT | 132.00 | 0.12 | 0.10 | 0.13 | -0.16 | -57.14% | 30 | 7 | 32.42% |
| DG240503P00134000 | 2024-04-26 11:36AM EDT | 134.00 | 0.25 | 0.18 | 0.23 | -0.30 | -54.55% | 2 | 2 | 30.81% |
| DG240503P00135000 | 2024-04-26 2:45PM EDT | 135.00 | 0.27 | 0.25 | 0.30 | -0.09 | -25.00% | 18 | 50 | 29.88% |
| DG240503P00136000 | 2024-04-26 3:54PM EDT | 136.00 | 0.35 | 0.34 | 0.42 | -0.40 | -53.33% | 66 | 5 | 29.64% |
| DG240503P00137000 | 2024-04-26 3:21PM EDT | 137.00 | 0.46 | 0.47 | 0.55 | -0.05 | -9.80% | 81 | 203 | 28.86% |
| DG240503P00138000 | 2024-04-26 2:38PM EDT | 138.00 | 0.63 | 0.64 | 0.78 | -0.13 | -17.11% | 17 | 448 | 29.15% |
| DG240503P00139000 | 2024-04-26 3:54PM EDT | 139.00 | 0.85 | 0.87 | 0.98 | -0.16 | -15.84% | 8 | 160 | 28.08% |
| DG240503P00140000 | 2024-04-26 3:42PM EDT | 140.00 | 1.19 | 1.10 | 1.27 | -0.21 | -15.00% | 94 | 158 | 27.56% |
| DG240503P00141000 | 2024-04-26 3:54PM EDT | 141.00 | 1.49 | 1.51 | 1.61 | -0.12 | -7.45% | 118 | 45 | 26.88% |
| DG240503P00142000 | 2024-04-26 3:57PM EDT | 142.00 | 1.98 | 1.94 | 2.03 | -0.20 | -9.17% | 324 | 308 | 26.32% |
| DG240503P00143000 | 2024-04-26 3:57PM EDT | 143.00 | 2.52 | 2.44 | 2.57 | +0.03 | +1.20% | 65 | 780 | 26.32% |
| DG240503P00144000 | 2024-04-26 3:03PM EDT | 144.00 | 2.88 | 2.99 | 3.15 | -0.47 | -14.03% | 23 | 171 | 25.83% |
| DG240503P00145000 | 2024-04-26 3:37PM EDT | 145.00 | 3.70 | 3.65 | 4.85 | 0.00 | - | 13 | 52 | 40.02% |
| DG240503P00146000 | 2024-04-26 11:04AM EDT | 146.00 | 4.20 | 3.55 | 4.60 | -0.08 | -1.87% | 20 | 148 | 25.98% |
| DG240503P00147000 | 2024-04-26 11:38AM EDT | 147.00 | 4.85 | 4.70 | 6.40 | -0.40 | -7.62% | 1 | 13 | 42.31% |
| DG240503P00148000 | 2024-04-26 10:16AM EDT | 148.00 | 4.75 | 5.45 | 7.25 | -1.01 | -17.53% | 2 | 64 | 43.92% |
| DG240503P00149000 | 2024-04-22 11:29AM EDT | 149.00 | 7.00 | 6.65 | 7.65 | 0.00 | - | 1 | 10 | 37.21% |
| DG240503P00150000 | 2024-04-23 10:07AM EDT | 150.00 | 6.55 | 7.55 | 8.90 | 0.00 | - | 1 | 63 | 45.17% |
| DG240503P00152500 | 2024-04-22 3:58PM EDT | 152.50 | 10.32 | 9.20 | 11.45 | 0.00 | - | 2 | 62 | 54.15% |
| DG240503P00155000 | 2024-04-15 10:41AM EDT | 155.00 | 9.59 | 10.90 | 14.70 | 0.00 | - | 2 | 0 | 75.73% |
| DG240503P00157500 | 2024-04-24 2:20PM EDT | 157.50 | 15.65 | 13.40 | 17.20 | 0.00 | - | 92 | 30 | 83.64% |
| DG240503P00160000 | 2024-04-09 3:04PM EDT | 160.00 | 8.23 | 15.85 | 19.55 | 0.00 | - | 2 | 1 | 88.33% |
| DG240503P00162500 | 2024-04-19 1:22PM EDT | 162.50 | 17.35 | 18.50 | 22.10 | 0.00 | - | 3 | 3 | 96.46% |
© 2024 Yahoo. All rights reserved.