Dollar General Corporation (DG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240816C00100000 | 2024-05-09 2:29PM EDT | 100.00 | 41.00 | 35.50 | 40.25 | 0.00 | - | 1 | 20 | 71.16% |
| DG240816C00105000 | 2024-05-13 3:25PM EDT | 105.00 | 35.15 | 30.50 | 35.25 | 0.00 | - | 1 | 2 | 63.29% |
| DG240816C00110000 | 2024-03-15 3:57PM EDT | 110.00 | 45.06 | 38.80 | 41.95 | 0.00 | - | 9 | 9 | 111.13% |
| DG240816C00115000 | 2024-05-31 11:29AM EDT | 115.00 | 21.80 | 22.40 | 25.85 | -6.98 | -24.25% | 22 | 6 | 51.69% |
| DG240816C00120000 | 2024-05-31 10:09AM EDT | 120.00 | 15.30 | 18.30 | 20.30 | +2.50 | +19.53% | 1 | 29 | 40.98% |
| DG240816C00125000 | 2024-05-30 3:53PM EDT | 125.00 | 8.13 | 14.65 | 16.25 | 0.00 | - | 1 | 38 | 38.15% |
| DG240816C00130000 | 2024-05-31 3:29PM EDT | 130.00 | 10.20 | 10.50 | 12.35 | +4.55 | +80.53% | 10 | 193 | 34.82% |
| DG240816C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 7.80 | 8.20 | 8.40 | +3.50 | +81.40% | 72 | 247 | 29.94% |
| DG240816C00140000 | 2024-05-31 3:21PM EDT | 140.00 | 4.70 | 5.65 | 5.90 | +2.13 | +82.88% | 41 | 910 | 29.14% |
| DG240816C00145000 | 2024-05-31 3:33PM EDT | 145.00 | 3.12 | 3.80 | 4.00 | +1.59 | +103.92% | 47 | 450 | 28.66% |
| DG240816C00150000 | 2024-05-31 3:21PM EDT | 150.00 | 1.95 | 2.39 | 2.76 | +0.96 | +96.97% | 68 | 776 | 29.04% |
| DG240816C00155000 | 2024-05-31 12:21PM EDT | 155.00 | 1.15 | 1.51 | 1.73 | +0.36 | +45.57% | 6 | 273 | 28.57% |
| DG240816C00160000 | 2024-05-31 10:18AM EDT | 160.00 | 0.66 | 0.91 | 1.05 | +0.16 | +32.00% | 41 | 1,224 | 28.25% |
| DG240816C00165000 | 2024-05-31 3:38PM EDT | 165.00 | 0.60 | 0.56 | 0.82 | -0.14 | -18.92% | 3 | 857 | 30.03% |
| DG240816C00170000 | 2024-05-30 11:17AM EDT | 170.00 | 0.35 | 0.35 | 0.41 | 0.00 | - | 6 | 585 | 28.71% |
| DG240816C00175000 | 2024-05-31 11:50AM EDT | 175.00 | 0.25 | 0.21 | 0.30 | -0.34 | -57.63% | 1 | 92 | 29.88% |
| DG240816C00180000 | 2024-05-31 12:11PM EDT | 180.00 | 0.11 | 0.12 | 0.21 | -0.03 | -21.43% | 22 | 1,470 | 30.66% |
| DG240816C00185000 | 2024-05-30 12:09PM EDT | 185.00 | 0.13 | 0.07 | 0.18 | 0.00 | - | 5 | 95 | 32.37% |
| DG240816C00190000 | 2024-05-31 12:32PM EDT | 190.00 | 0.07 | 0.05 | 0.12 | -0.42 | -85.71% | 2 | 18 | 32.72% |
| DG240816C00195000 | 2024-05-02 3:38PM EDT | 195.00 | 0.28 | 0.00 | 0.19 | 0.00 | - | 5 | 214 | 37.31% |
| DG240816C00200000 | 2024-05-30 12:24PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 43 | 49.93% |
| DG240816C00210000 | 2024-05-15 12:09PM EDT | 210.00 | 0.10 | 0.00 | 1.13 | 0.00 | - | 2 | 4 | 51.95% |
| DG240816C00220000 | 2024-03-28 2:26PM EDT | 220.00 | 0.39 | 0.07 | 0.17 | 0.00 | - | 1 | 11 | 46.78% |
| DG240816C00230000 | 2024-03-13 3:54PM EDT | 230.00 | 1.15 | 0.09 | 0.30 | 0.00 | - | - | 4 | 51.37% |
| DG240816C00240000 | 2024-03-22 2:24PM EDT | 240.00 | 0.17 | 0.02 | 0.16 | 0.00 | - | 6 | 9 | 53.42% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240816P00065000 | 2024-03-06 10:45AM EDT | 65.00 | 0.24 | 0.03 | 0.78 | 0.00 | - | 6 | 33 | 86.04% |
| DG240816P00075000 | 2024-03-14 12:43PM EDT | 75.00 | 0.19 | 0.08 | 0.28 | 0.00 | - | 12 | 24 | 62.50% |
| DG240816P00080000 | 2024-05-23 10:49AM EDT | 80.00 | 0.17 | 0.00 | 2.14 | 0.00 | - | 5 | 55 | 78.22% |
| DG240816P00085000 | 2024-05-30 12:46PM EDT | 85.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 20 | 25 | 70.73% |
| DG240816P00090000 | 2024-05-20 1:58PM EDT | 90.00 | 0.25 | 0.00 | 0.74 | 0.00 | - | 5 | 16 | 51.12% |
| DG240816P00095000 | 2024-05-30 10:49AM EDT | 95.00 | 0.34 | 0.14 | 0.25 | 0.00 | - | 1 | 673 | 42.38% |
| DG240816P00100000 | 2024-05-30 9:32AM EDT | 100.00 | 0.20 | 0.04 | 0.32 | 0.00 | - | 1 | 1,038 | 38.92% |
| DG240816P00105000 | 2024-05-30 3:56PM EDT | 105.00 | 0.49 | 0.30 | 0.43 | -0.27 | -35.53% | 1 | 472 | 35.84% |
| DG240816P00110000 | 2024-05-30 3:33PM EDT | 110.00 | 1.40 | 0.45 | 0.54 | 0.00 | - | 48 | 498 | 32.20% |
| DG240816P00115000 | 2024-05-30 3:33PM EDT | 115.00 | 1.40 | 0.57 | 0.85 | -0.89 | -38.86% | 6 | 383 | 30.25% |
| DG240816P00120000 | 2024-05-30 3:47PM EDT | 120.00 | 3.55 | 1.11 | 1.52 | 0.00 | - | 31 | 310 | 29.69% |
| DG240816P00125000 | 2024-05-31 3:25PM EDT | 125.00 | 2.85 | 1.99 | 2.31 | -2.65 | -48.18% | 311 | 185 | 27.86% |
| DG240816P00130000 | 2024-05-31 3:34PM EDT | 130.00 | 4.40 | 3.15 | 3.65 | -3.78 | -46.21% | 229 | 420 | 26.92% |
| DG240816P00135000 | 2024-05-31 3:56PM EDT | 135.00 | 5.40 | 5.30 | 5.50 | -3.83 | -41.50% | 34 | 620 | 25.92% |
| DG240816P00140000 | 2024-05-31 3:56PM EDT | 140.00 | 8.05 | 7.80 | 8.00 | -6.55 | -44.86% | 2 | 1,044 | 25.16% |
| DG240816P00145000 | 2024-05-31 1:30PM EDT | 145.00 | 13.40 | 10.00 | 11.45 | -3.88 | -22.45% | 17 | 352 | 25.89% |
| DG240816P00150000 | 2024-05-30 10:04AM EDT | 150.00 | 10.70 | 14.15 | 15.10 | 0.00 | - | 10 | 374 | 25.27% |
| DG240816P00155000 | 2024-05-31 3:56PM EDT | 155.00 | 19.45 | 17.70 | 19.55 | +1.00 | +5.42% | 1 | 85 | 26.94% |
| DG240816P00160000 | 2024-05-24 10:13AM EDT | 160.00 | 20.65 | 21.20 | 25.20 | 0.00 | - | 3 | 14 | 35.33% |
| DG240816P00165000 | 2024-05-07 11:06AM EDT | 165.00 | 25.50 | 25.85 | 30.50 | 0.00 | - | 1 | 1 | 41.39% |
| DG240816P00170000 | 2024-04-05 1:55PM EDT | 170.00 | 17.05 | 31.95 | 34.90 | 0.00 | - | 1 | 5 | 41.49% |
© 2024 Yahoo. All rights reserved.