Dollar General Corporation (DG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241018C00070000 | 2024-10-07 1:26PM EDT | 70.00 | 14.05 | 11.90 | 14.15 | 0.00 | - | 41 | 2 | 96.39% |
| DG241018C00075000 | 2024-10-10 2:58PM EDT | 75.00 | 7.55 | 6.80 | 8.50 | 0.00 | - | 2 | 15 | 82.23% |
| DG241018C00076000 | 2024-10-04 12:39PM EDT | 76.00 | 8.60 | 6.40 | 7.15 | 0.00 | - | 1 | 0 | 63.53% |
| DG241018C00077000 | 2024-10-09 12:09PM EDT | 77.00 | 6.41 | 5.40 | 6.00 | 0.00 | - | 10 | 20 | 51.66% |
| DG241018C00078000 | 2024-10-10 3:57PM EDT | 78.00 | 4.68 | 4.60 | 5.10 | 0.00 | - | 1 | 2 | 48.49% |
| DG241018C00079000 | 2024-10-11 9:56AM EDT | 79.00 | 3.64 | 3.35 | 4.30 | -1.01 | -21.72% | 1 | 9 | 47.36% |
| DG241018C00080000 | 2024-10-11 9:56AM EDT | 80.00 | 2.82 | 2.88 | 3.15 | -0.43 | -13.23% | 2 | 491 | 35.84% |
| DG241018C00081000 | 2024-10-11 2:38PM EDT | 81.00 | 2.23 | 2.15 | 2.35 | -0.16 | -6.69% | 42 | 772 | 32.96% |
| DG241018C00082000 | 2024-10-11 3:41PM EDT | 82.00 | 1.60 | 1.53 | 1.83 | -0.27 | -14.44% | 228 | 321 | 34.62% |
| DG241018C00083000 | 2024-10-11 3:59PM EDT | 83.00 | 1.13 | 1.03 | 1.13 | -0.20 | -15.04% | 107 | 323 | 29.98% |
| DG241018C00084000 | 2024-10-11 3:50PM EDT | 84.00 | 0.71 | 0.67 | 0.73 | -0.20 | -21.98% | 241 | 512 | 29.44% |
| DG241018C00085000 | 2024-10-11 3:48PM EDT | 85.00 | 0.42 | 0.35 | 0.48 | -0.18 | -30.00% | 509 | 2,131 | 30.03% |
| DG241018C00086000 | 2024-10-11 3:48PM EDT | 86.00 | 0.27 | 0.18 | 0.30 | -0.13 | -32.50% | 66 | 410 | 30.37% |
| DG241018C00087000 | 2024-10-11 3:47PM EDT | 87.00 | 0.17 | 0.13 | 0.27 | -0.12 | -41.38% | 241 | 1,031 | 34.47% |
| DG241018C00088000 | 2024-10-11 3:22PM EDT | 88.00 | 0.15 | 0.10 | 0.12 | -0.04 | -21.05% | 30 | 787 | 31.93% |
| DG241018C00089000 | 2024-10-11 12:55PM EDT | 89.00 | 0.05 | 0.05 | 0.11 | -0.05 | -50.00% | 14 | 215 | 35.35% |
| DG241018C00090000 | 2024-10-11 3:47PM EDT | 90.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 167 | 8,098 | 35.94% |
| DG241018C00091000 | 2024-10-11 11:43AM EDT | 91.00 | 0.01 | 0.01 | 0.46 | -0.03 | -75.00% | 21 | 126 | 51.37% |
| DG241018C00092000 | 2024-10-10 10:15AM EDT | 92.00 | 0.01 | 0.01 | 0.68 | 0.00 | - | 1 | 3,634 | 61.23% |
| DG241018C00093000 | 2024-10-08 3:35PM EDT | 93.00 | 0.08 | 0.01 | 0.57 | 0.00 | - | 2 | 37 | 62.70% |
| DG241018C00094000 | 2024-10-11 3:23PM EDT | 94.00 | 0.02 | 0.01 | 0.42 | -0.08 | -80.00% | 1 | 11 | 62.31% |
| DG241018C00095000 | 2024-10-11 2:01PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 6,783 | 46.88% |
| DG241018C00096000 | 2024-09-30 11:02AM EDT | 96.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 14 | 25 | 60.55% |
| DG241018C00097000 | 2024-09-27 1:28PM EDT | 97.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 13 | 18 | 68.36% |
| DG241018C00098000 | 2024-09-27 10:01AM EDT | 98.00 | 0.25 | 0.00 | 0.46 | 0.00 | - | 4 | 4 | 78.13% |
| DG241018C00099000 | 2024-09-26 12:28PM EDT | 99.00 | 0.01 | 0.00 | 0.23 | -0.18 | -94.74% | 1 | 1 | 71.48% |
| DG241018C00100000 | 2024-10-11 2:31PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 64 | 2,733 | 56.25% |
| DG241018C00105000 | 2024-10-11 9:56AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 50 | 1,159 | 72.66% |
| DG241018C00110000 | 2024-10-09 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 636 | 82.03% |
| DG241018C00115000 | 2024-09-30 1:33PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 244 | 92.97% |
| DG241018C00120000 | 2024-10-04 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 693 | 90.63% |
| DG241018C00125000 | 2024-09-23 3:04PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 411 | 142.19% |
| DG241018C00130000 | 2024-10-02 10:34AM EDT | 130.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 144 | 147.27% |
| DG241018C00135000 | 2024-09-19 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 334 | 115.63% |
| DG241018C00140000 | 2024-10-04 3:30PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 180 | 143.75% |
| DG241018C00145000 | 2024-10-04 9:31AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 166 | 131.25% |
| DG241018C00150000 | 2024-10-03 1:27PM EDT | 150.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 171.88% |
| DG241018C00155000 | 2024-09-17 2:57PM EDT | 155.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 4 | 61 | 224.02% |
| DG241018C00160000 | 2024-08-26 9:43AM EDT | 160.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 208.98% |
| DG241018C00165000 | 2024-09-17 2:57PM EDT | 165.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 3 | 241.02% |
| DG241018C00170000 | 2024-09-17 2:58PM EDT | 170.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 3 | 249.22% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241018P00040000 | 2024-09-11 1:47PM EDT | 40.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 1 | 280.08% |
| DG241018P00045000 | 2024-09-11 1:46PM EDT | 45.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | - | 0 | 238.48% |
| DG241018P00050000 | 2024-09-11 1:46PM EDT | 50.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 2 | 1 | 201.95% |
| DG241018P00055000 | 2024-09-30 12:20PM EDT | 55.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 45 | 45 | 148.05% |
| DG241018P00060000 | 2024-09-26 11:34AM EDT | 60.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 18 | 133 | 117.58% |
| DG241018P00065000 | 2024-10-09 1:29PM EDT | 65.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 193 | 105.47% |
| DG241018P00070000 | 2024-10-11 3:40PM EDT | 70.00 | 0.09 | 0.00 | 0.17 | +0.06 | +200.00% | 25 | 1,894 | 64.06% |
| DG241018P00075000 | 2024-10-11 3:54PM EDT | 75.00 | 0.06 | 0.05 | 0.30 | -0.04 | -40.00% | 20 | 2,168 | 54.88% |
| DG241018P00076000 | 2024-10-11 2:15PM EDT | 76.00 | 0.06 | 0.04 | 0.10 | -0.10 | -62.50% | 25 | 80 | 37.50% |
| DG241018P00077000 | 2024-10-11 3:14PM EDT | 77.00 | 0.10 | 0.10 | 0.48 | -0.15 | -60.00% | 34 | 56 | 50.59% |
| DG241018P00078000 | 2024-10-11 3:59PM EDT | 78.00 | 0.16 | 0.16 | 0.20 | -0.09 | -36.00% | 35 | 209 | 33.20% |
| DG241018P00079000 | 2024-10-11 3:54PM EDT | 79.00 | 0.28 | 0.25 | 0.36 | -0.15 | -34.88% | 46 | 2,201 | 33.69% |
| DG241018P00080000 | 2024-10-11 3:54PM EDT | 80.00 | 0.43 | 0.39 | 0.48 | -0.15 | -25.86% | 179 | 2,760 | 30.81% |
| DG241018P00081000 | 2024-10-11 3:41PM EDT | 81.00 | 0.66 | 0.67 | 0.72 | -0.25 | -27.47% | 58 | 1,007 | 29.54% |
| DG241018P00082000 | 2024-10-11 3:47PM EDT | 82.00 | 1.07 | 1.01 | 1.10 | -0.20 | -15.75% | 78 | 484 | 29.30% |
| DG241018P00083000 | 2024-10-11 3:36PM EDT | 83.00 | 1.45 | 1.44 | 1.61 | -0.39 | -21.20% | 54 | 732 | 29.30% |
| DG241018P00084000 | 2024-10-11 3:17PM EDT | 84.00 | 2.02 | 2.06 | 2.25 | -0.37 | -15.48% | 44 | 253 | 29.69% |
| DG241018P00085000 | 2024-10-11 2:45PM EDT | 85.00 | 2.91 | 2.72 | 3.10 | +0.04 | +1.39% | 37 | 872 | 33.06% |
| DG241018P00086000 | 2024-10-11 1:31PM EDT | 86.00 | 3.82 | 3.00 | 3.85 | +0.57 | +17.54% | 10 | 145 | 31.74% |
| DG241018P00087000 | 2024-10-11 2:45PM EDT | 87.00 | 4.65 | 4.40 | 4.95 | -0.22 | -4.52% | 11 | 659 | 40.63% |
| DG241018P00088000 | 2024-09-30 3:35PM EDT | 88.00 | 5.06 | 5.30 | 5.75 | 0.00 | - | 10 | 17 | 38.18% |
| DG241018P00089000 | 2024-10-11 12:41PM EDT | 89.00 | 6.91 | 5.65 | 6.85 | +0.31 | +4.70% | 3 | 22 | 47.27% |
| DG241018P00090000 | 2024-10-11 2:56PM EDT | 90.00 | 7.45 | 7.15 | 9.00 | -0.12 | -1.59% | 27 | 531 | 60.79% |
| DG241018P00092000 | 2024-09-27 11:42AM EDT | 92.00 | 5.80 | 8.90 | 10.30 | 0.00 | - | 6 | 0 | 78.76% |
| DG241018P00093000 | 2024-10-09 9:55AM EDT | 93.00 | 9.60 | 9.90 | 11.20 | 0.00 | - | 35 | 0 | 80.08% |
| DG241018P00095000 | 2024-10-09 9:41AM EDT | 95.00 | 11.55 | 12.00 | 14.25 | 0.00 | - | 8 | 3 | 86.28% |
| DG241018P00098000 | 2024-09-27 3:35PM EDT | 98.00 | 10.88 | 14.85 | 16.70 | 0.00 | - | 35 | 0 | 80.57% |
| DG241018P00100000 | 2024-10-07 1:12PM EDT | 100.00 | 16.30 | 16.90 | 18.20 | 0.00 | - | 1 | 0 | 63.28% |
| DG241018P00105000 | 2024-10-09 10:09AM EDT | 105.00 | 21.75 | 21.75 | 23.40 | 0.00 | - | 1 | 3 | 82.42% |
| DG241018P00110000 | 2024-10-02 10:41AM EDT | 110.00 | 27.70 | 25.50 | 29.55 | 0.00 | - | 45 | 2 | 79.69% |
| DG241018P00115000 | 2024-10-10 3:15PM EDT | 115.00 | 34.02 | 30.95 | 34.25 | 0.00 | - | 48 | 20 | 112.50% |
| DG241018P00120000 | 2024-10-10 3:18PM EDT | 120.00 | 37.33 | 35.70 | 39.25 | 0.00 | - | 25 | 13 | 225.98% |
| DG241018P00125000 | 2024-10-10 3:18PM EDT | 125.00 | 40.95 | 40.95 | 44.30 | 0.00 | - | 57 | 6 | 140.63% |
| DG241018P00130000 | 2024-10-10 3:18PM EDT | 130.00 | 49.35 | 46.25 | 48.85 | 0.00 | - | 9 | 19 | 132.03% |
| DG241018P00135000 | 2024-08-23 3:59PM EDT | 135.00 | 14.55 | 47.95 | 50.50 | 0.00 | - | 4 | 0 | 0.00% |
| DG241018P00140000 | 2024-08-27 12:14PM EDT | 140.00 | 17.93 | 51.60 | 55.55 | 0.00 | - | - | 0 | 0.00% |
| DG241018P00145000 | 2024-09-05 10:16AM EDT | 145.00 | 65.60 | 59.70 | 63.20 | 0.00 | - | 1 | 0 | 241.99% |
© 2024 Yahoo. All rights reserved.