Dollar General Corporation (DG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00126000 | 2024-05-07 1:18PM EDT | 126.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| DG240510C00130000 | 2024-05-03 1:04PM EDT | 130.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DG240510C00132000 | 2024-05-07 9:42AM EDT | 132.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DG240510C00133000 | 2024-05-06 1:12PM EDT | 133.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DG240510C00134000 | 2024-05-09 9:32AM EDT | 134.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| DG240510C00135000 | 2024-05-08 1:43PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 0.00% |
| DG240510C00136000 | 2024-05-09 10:09AM EDT | 136.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 124 | 0.00% |
| DG240510C00137000 | 2024-05-09 3:59PM EDT | 137.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 48 | 321 | 0.00% |
| DG240510C00138000 | 2024-05-09 2:59PM EDT | 138.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 205 | 288 | 0.00% |
| DG240510C00139000 | 2024-05-09 3:59PM EDT | 139.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 330 | 279 | 0.00% |
| DG240510C00140000 | 2024-05-09 3:53PM EDT | 140.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 319 | 288 | 0.00% |
| DG240510C00141000 | 2024-05-09 3:55PM EDT | 141.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 138 | 229 | 0.78% |
| DG240510C00142000 | 2024-05-09 3:59PM EDT | 142.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 37 | 119 | 3.13% |
| DG240510C00143000 | 2024-05-09 3:25PM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 304 | 6.25% |
| DG240510C00144000 | 2024-05-09 3:57PM EDT | 144.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 270 | 334 | 12.50% |
| DG240510C00145000 | 2024-05-09 3:06PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 12.50% |
| DG240510C00146000 | 2024-05-09 3:58PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 180 | 12.50% |
| DG240510C00147000 | 2024-05-09 2:30PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
| DG240510C00148000 | 2024-05-09 10:55AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| DG240510C00149000 | 2024-05-09 2:30PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 25.00% |
| DG240510C00150000 | 2024-05-09 10:17AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 25.00% |
| DG240510C00152500 | 2024-05-09 11:49AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| DG240510C00155000 | 2024-05-09 11:48AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| DG240510C00157500 | 2024-05-09 3:42PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| DG240510C00160000 | 2024-05-09 12:45PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| DG240510C00162500 | 2024-05-09 10:47AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 50.00% |
| DG240510C00165000 | 2024-05-09 11:46AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 126 | 50.00% |
| DG240510C00167500 | 2024-05-08 2:26PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 50.00% |
| DG240510C00170000 | 2024-05-08 10:05AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| DG240510C00172500 | 2024-04-12 10:27AM EDT | 172.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DG240510C00175000 | 2024-05-08 10:11AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| DG240510C00177500 | 2024-04-04 2:30PM EDT | 177.50 | 0.62 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 164.06% |
| DG240510C00180000 | 2024-04-04 10:15AM EDT | 180.00 | 1.34 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 215.63% |
| DG240510C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00110000 | 2024-05-07 2:05PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DG240510P00115000 | 2024-05-08 2:50PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 173 | 50.00% |
| DG240510P00117000 | 2024-05-09 11:46AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 131 | 50.00% |
| DG240510P00120000 | 2024-04-23 2:44PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DG240510P00121000 | 2024-05-01 10:30AM EDT | 121.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| DG240510P00122000 | 2024-05-06 12:45PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| DG240510P00123000 | 2024-05-08 11:25AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| DG240510P00124000 | 2024-05-08 10:22AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| DG240510P00125000 | 2024-05-09 10:13AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| DG240510P00126000 | 2024-05-03 2:36PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| DG240510P00127000 | 2024-05-09 2:21PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 50.00% |
| DG240510P00128000 | 2024-05-09 9:38AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| DG240510P00129000 | 2024-05-09 9:30AM EDT | 129.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 50.00% |
| DG240510P00130000 | 2024-05-08 1:18PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 154 | 25.00% |
| DG240510P00131000 | 2024-05-09 3:59PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 25.00% |
| DG240510P00132000 | 2024-05-09 11:17AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 131 | 25.00% |
| DG240510P00133000 | 2024-05-09 3:59PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 155 | 25.00% |
| DG240510P00134000 | 2024-05-09 3:59PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 268 | 25.00% |
| DG240510P00135000 | 2024-05-09 3:59PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 199 | 25.00% |
| DG240510P00136000 | 2024-05-09 3:59PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 136 | 282 | 12.50% |
| DG240510P00137000 | 2024-05-09 3:59PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 247 | 321 | 12.50% |
| DG240510P00138000 | 2024-05-09 3:59PM EDT | 138.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 931 | 507 | 12.50% |
| DG240510P00139000 | 2024-05-09 3:59PM EDT | 139.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 199 | 277 | 6.25% |
| DG240510P00140000 | 2024-05-09 3:57PM EDT | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 125 | 201 | 3.13% |
| DG240510P00141000 | 2024-05-09 3:57PM EDT | 141.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 0.00% |
| DG240510P00142000 | 2024-05-03 3:52PM EDT | 142.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 6 | 249 | 0.00% |
| DG240510P00143000 | 2024-05-09 11:41AM EDT | 143.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| DG240510P00144000 | 2024-05-07 11:25AM EDT | 144.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| DG240510P00145000 | 2024-05-07 11:41AM EDT | 145.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240510P00146000 | 2024-05-07 11:22AM EDT | 146.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240510P00147000 | 2024-05-02 2:34PM EDT | 147.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240510P00148000 | 2024-05-02 11:34AM EDT | 148.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240510P00149000 | 2024-04-24 9:35AM EDT | 149.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240510P00150000 | 2024-05-08 3:20PM EDT | 150.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| DG240510P00152500 | 2024-05-02 12:57PM EDT | 152.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG240510P00160000 | 2024-04-04 10:18AM EDT | 160.00 | 4.09 | 21.95 | 24.20 | 0.00 | - | 1 | 0 | 349.37% |
| DG240510P00162500 | 2024-05-02 3:31PM EDT | 162.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.