Dollar General Corporation (DG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115C00060000 | 2023-11-28 3:25PM EDT | 60.00 | 69.50 | 74.50 | 77.80 | 0.00 | - | - | 5 | 128.13% |
| DG241115C00070000 | 2024-03-05 1:30PM EDT | 70.00 | 84.52 | 88.45 | 92.00 | 0.00 | - | 2 | 2 | 251.53% |
| DG241115C00080000 | 2024-03-05 1:30PM EDT | 80.00 | 75.26 | 78.85 | 82.20 | 0.00 | - | - | 2 | 216.88% |
| DG241115C00095000 | 2024-05-30 3:33PM EDT | 95.00 | 34.94 | 36.20 | 38.05 | 0.00 | - | 1 | 2 | 49.98% |
| DG241115C00100000 | 2024-06-24 11:24AM EDT | 100.00 | 33.68 | 32.20 | 33.80 | 0.00 | - | 1 | 27 | 48.19% |
| DG241115C00105000 | 2024-06-21 3:39PM EDT | 105.00 | 27.40 | 28.10 | 28.90 | 0.00 | - | 1 | 1 | 42.64% |
| DG241115C00110000 | 2023-12-18 2:34PM EDT | 110.00 | 27.90 | 34.80 | 37.20 | 0.00 | - | 1 | 3 | 83.49% |
| DG241115C00115000 | 2024-06-12 12:48PM EDT | 115.00 | 16.22 | 20.20 | 20.60 | 0.00 | - | 1 | 7 | 37.49% |
| DG241115C00120000 | 2024-06-24 12:56PM EDT | 120.00 | 17.25 | 16.35 | 17.65 | 0.00 | - | 2 | 17 | 38.15% |
| DG241115C00125000 | 2024-06-27 12:08PM EDT | 125.00 | 13.90 | 12.30 | 14.55 | +2.35 | +20.35% | 4 | 59 | 37.12% |
| DG241115C00130000 | 2024-06-26 3:25PM EDT | 130.00 | 9.75 | 10.95 | 11.20 | 0.00 | - | 79 | 202 | 34.33% |
| DG241115C00135000 | 2024-06-27 3:09PM EDT | 135.00 | 8.75 | 8.65 | 8.85 | +1.55 | +21.53% | 7 | 259 | 33.66% |
| DG241115C00140000 | 2024-06-27 1:06PM EDT | 140.00 | 6.70 | 6.70 | 6.90 | +0.45 | +7.20% | 3 | 645 | 33.16% |
| DG241115C00145000 | 2024-06-27 12:23PM EDT | 145.00 | 5.10 | 5.10 | 6.20 | +0.70 | +15.91% | 4 | 565 | 35.76% |
| DG241115C00150000 | 2024-06-26 3:38PM EDT | 150.00 | 3.40 | 2.97 | 4.00 | 0.00 | - | 56 | 253 | 32.36% |
| DG241115C00155000 | 2024-06-27 11:30AM EDT | 155.00 | 2.80 | 2.84 | 3.00 | +0.28 | +11.11% | 1 | 818 | 32.12% |
| DG241115C00160000 | 2024-06-26 1:58PM EDT | 160.00 | 1.66 | 1.98 | 2.42 | 0.00 | - | 90 | 650 | 32.86% |
| DG241115C00165000 | 2024-06-25 1:25PM EDT | 165.00 | 1.40 | 1.44 | 1.70 | 0.00 | - | 3 | 226 | 32.15% |
| DG241115C00170000 | 2024-06-26 10:14AM EDT | 170.00 | 0.96 | 1.14 | 1.25 | 0.00 | - | 2 | 1,012 | 32.08% |
| DG241115C00175000 | 2024-06-24 1:45PM EDT | 175.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 2 | 150 | 32.31% |
| DG241115C00180000 | 2024-06-25 1:56PM EDT | 180.00 | 0.61 | 0.54 | 0.74 | 0.00 | - | 1 | 193 | 32.73% |
| DG241115C00185000 | 2024-06-24 10:03AM EDT | 185.00 | 0.57 | 0.41 | 0.64 | 0.00 | - | 5 | 258 | 33.79% |
| DG241115C00190000 | 2024-06-24 10:21AM EDT | 190.00 | 0.51 | 0.18 | 1.67 | 0.00 | - | 2 | 510 | 44.20% |
| DG241115C00195000 | 2024-06-05 1:40PM EDT | 195.00 | 0.54 | 0.13 | 0.77 | 0.00 | - | 1 | 237 | 39.03% |
| DG241115C00200000 | 2024-06-25 11:28AM EDT | 200.00 | 0.20 | 0.14 | 1.12 | 0.00 | - | 2 | 104 | 44.17% |
| DG241115C00210000 | 2024-05-30 3:33PM EDT | 210.00 | 0.34 | 0.06 | 0.64 | 0.00 | - | 1 | 86 | 42.90% |
| DG241115C00220000 | 2024-06-10 12:16PM EDT | 220.00 | 0.21 | 0.03 | 1.39 | 0.00 | - | 2 | 3 | 53.65% |
| DG241115C00230000 | 2024-04-01 2:37PM EDT | 230.00 | 1.32 | 0.00 | 0.69 | 0.00 | - | - | 1 | 49.78% |
| DG241115C00240000 | 2024-03-15 10:02AM EDT | 240.00 | 0.79 | 0.33 | 0.89 | 0.00 | - | 1 | 0 | 51.56% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115P00060000 | 2023-12-22 10:33AM EDT | 60.00 | 0.55 | 0.00 | 2.58 | 0.00 | - | 1 | 3 | 82.91% |
| DG241115P00065000 | 2024-04-12 10:50AM EDT | 65.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 60.99% |
| DG241115P00070000 | 2023-12-22 10:33AM EDT | 70.00 | 1.29 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 72.78% |
| DG241115P00075000 | 2024-01-04 4:43PM EDT | 75.00 | 1.10 | 0.69 | 1.40 | 0.00 | - | 1 | 12 | 59.13% |
| DG241115P00080000 | 2024-06-10 11:05AM EDT | 80.00 | 0.44 | 0.13 | 0.76 | 0.00 | - | 1 | 22 | 49.66% |
| DG241115P00085000 | 2024-06-17 10:17AM EDT | 85.00 | 0.66 | 0.22 | 0.61 | 0.00 | - | 27 | 60 | 42.41% |
| DG241115P00090000 | 2024-06-12 3:36PM EDT | 90.00 | 0.92 | 0.40 | 0.83 | 0.00 | - | 22 | 148 | 40.26% |
| DG241115P00095000 | 2024-06-13 3:11PM EDT | 95.00 | 1.39 | 0.71 | 0.94 | 0.00 | - | 1 | 346 | 36.52% |
| DG241115P00100000 | 2024-06-27 3:32PM EDT | 100.00 | 1.28 | 1.24 | 1.36 | -0.05 | -3.76% | 2 | 1,550 | 35.13% |
| DG241115P00105000 | 2024-06-25 2:08PM EDT | 105.00 | 2.04 | 1.81 | 2.09 | 0.00 | - | 1 | 146 | 34.69% |
| DG241115P00110000 | 2024-06-24 9:50AM EDT | 110.00 | 2.82 | 2.38 | 2.89 | 0.00 | - | 1 | 132 | 33.36% |
| DG241115P00115000 | 2024-06-24 1:40PM EDT | 115.00 | 3.75 | 3.70 | 3.85 | 0.00 | - | 2 | 304 | 31.74% |
| DG241115P00120000 | 2024-06-27 2:30PM EDT | 120.00 | 5.25 | 5.05 | 5.30 | -0.45 | -7.89% | 11 | 1,092 | 30.93% |
| DG241115P00125000 | 2024-06-27 2:30PM EDT | 125.00 | 7.10 | 6.90 | 7.15 | -0.85 | -10.69% | 6 | 509 | 30.26% |
| DG241115P00130000 | 2024-06-27 9:42AM EDT | 130.00 | 9.70 | 9.15 | 9.35 | -0.65 | -6.28% | 3 | 757 | 29.46% |
| DG241115P00135000 | 2024-06-25 1:38PM EDT | 135.00 | 12.61 | 11.80 | 12.00 | 0.00 | - | 16 | 370 | 28.79% |
| DG241115P00140000 | 2024-06-26 3:35PM EDT | 140.00 | 16.10 | 14.15 | 16.15 | 0.00 | - | 28 | 390 | 31.67% |
| DG241115P00145000 | 2024-06-10 2:17PM EDT | 145.00 | 20.15 | 17.65 | 19.50 | 0.00 | - | 5 | 469 | 30.99% |
| DG241115P00150000 | 2024-05-30 2:59PM EDT | 150.00 | 23.20 | 21.70 | 22.80 | 0.00 | - | 24 | 204 | 28.86% |
| DG241115P00155000 | 2024-06-07 10:37AM EDT | 155.00 | 27.70 | 25.50 | 26.85 | 0.00 | - | 282 | 776 | 28.35% |
| DG241115P00160000 | 2024-06-10 3:15PM EDT | 160.00 | 32.90 | 29.60 | 31.10 | 0.00 | - | 4 | 104 | 27.56% |
| DG241115P00165000 | 2024-04-15 3:40PM EDT | 165.00 | 25.12 | 27.30 | 28.45 | 0.00 | - | 1 | 24 | 0.00% |
| DG241115P00170000 | 2024-03-12 1:57PM EDT | 170.00 | 22.15 | 21.00 | 23.10 | 0.00 | - | 2 | 13 | 0.00% |
| DG241115P00175000 | 2024-03-05 3:20PM EDT | 175.00 | 29.20 | 22.60 | 23.55 | 0.00 | - | 7 | 20 | 0.00% |
| DG241115P00180000 | 2024-02-20 11:07AM EDT | 180.00 | 40.15 | 29.20 | 30.15 | 0.00 | - | 1 | 5 | 0.00% |
| DG241115P00185000 | 2023-11-29 1:48PM EDT | 185.00 | 56.30 | 48.80 | 50.50 | 0.00 | - | - | 4 | 0.00% |
| DG241115P00190000 | 2023-12-05 4:10PM EDT | 190.00 | 57.70 | 53.95 | 54.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.