Dollar General Corporation (DG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240524C00122000 | 2024-05-08 11:30AM EDT | 122.00 | 17.22 | 17.20 | 19.65 | 0.00 | - | - | 1 | 104.69% |
| DG240524C00125000 | 2024-05-20 11:41AM EDT | 125.00 | 14.58 | 12.75 | 16.70 | -0.25 | -1.69% | 4 | 4 | 68.60% |
| DG240524C00127000 | 2024-05-08 11:30AM EDT | 127.00 | 12.47 | 12.60 | 14.40 | 0.00 | - | - | 1 | 83.74% |
| DG240524C00128000 | 2024-05-07 9:31AM EDT | 128.00 | 10.80 | 11.40 | 13.50 | 0.00 | - | - | 2 | 77.83% |
| DG240524C00129000 | 2024-05-14 9:31AM EDT | 129.00 | 11.45 | 10.25 | 12.65 | 0.00 | - | - | 2 | 73.14% |
| DG240524C00130000 | 2024-05-17 2:59PM EDT | 130.00 | 12.60 | 9.10 | 10.40 | 0.00 | - | 2 | 2 | 50.00% |
| DG240524C00131000 | 2024-05-06 1:03PM EDT | 131.00 | 6.40 | 8.15 | 9.25 | 0.00 | - | - | 4 | 59.08% |
| DG240524C00132000 | 2024-05-13 9:38AM EDT | 132.00 | 10.35 | 7.40 | 8.30 | 0.00 | - | 1 | 1 | 55.54% |
| DG240524C00133000 | 2024-05-06 2:00PM EDT | 133.00 | 5.40 | 6.35 | 7.40 | 0.00 | - | - | 1 | 52.86% |
| DG240524C00134000 | 2024-05-14 3:53PM EDT | 134.00 | 7.30 | 6.15 | 7.10 | 0.00 | - | 1 | 4 | 52.25% |
| DG240524C00135000 | 2024-05-08 3:20PM EDT | 135.00 | 5.10 | 4.65 | 5.50 | 0.00 | - | 1 | 59 | 44.63% |
| DG240524C00136000 | 2024-05-14 10:09AM EDT | 136.00 | 5.50 | 4.50 | 4.70 | 0.00 | - | 1 | 2 | 42.75% |
| DG240524C00137000 | 2024-05-20 11:43AM EDT | 137.00 | 3.69 | 3.75 | 3.95 | -3.14 | -45.97% | 9 | 9 | 41.07% |
| DG240524C00138000 | 2024-05-20 11:22AM EDT | 138.00 | 3.17 | 3.10 | 3.25 | -5.65 | -64.06% | 2 | 47 | 39.45% |
| DG240524C00139000 | 2024-05-20 11:43AM EDT | 139.00 | 2.43 | 2.51 | 2.63 | -5.77 | -70.37% | 65 | 85 | 38.21% |
| DG240524C00140000 | 2024-05-20 11:40AM EDT | 140.00 | 1.90 | 2.01 | 2.10 | -1.72 | -47.51% | 328 | 291 | 37.40% |
| DG240524C00141000 | 2024-05-20 11:43AM EDT | 141.00 | 1.50 | 1.56 | 1.66 | -1.45 | -49.15% | 69 | 101 | 36.96% |
| DG240524C00142000 | 2024-05-20 11:41AM EDT | 142.00 | 1.13 | 1.18 | 1.27 | -1.05 | -48.17% | 106 | 76 | 36.30% |
| DG240524C00143000 | 2024-05-20 11:33AM EDT | 143.00 | 0.92 | 0.90 | 0.97 | -1.04 | -53.06% | 1,170 | 162 | 36.08% |
| DG240524C00144000 | 2024-05-20 11:03AM EDT | 144.00 | 0.85 | 0.65 | 0.73 | -0.66 | -43.71% | 76 | 370 | 35.99% |
| DG240524C00145000 | 2024-05-20 10:32AM EDT | 145.00 | 0.70 | 0.49 | 0.54 | -0.53 | -43.09% | 81 | 1,098 | 35.89% |
| DG240524C00146000 | 2024-05-20 11:34AM EDT | 146.00 | 0.37 | 0.35 | 0.41 | -0.53 | -58.89% | 10 | 168 | 36.33% |
| DG240524C00147000 | 2024-05-20 11:51AM EDT | 147.00 | 0.26 | 0.25 | 0.31 | -0.35 | -57.38% | 12 | 136 | 36.77% |
| DG240524C00148000 | 2024-05-20 11:49AM EDT | 148.00 | 0.19 | 0.17 | 0.22 | -0.26 | -57.78% | 23 | 121 | 36.72% |
| DG240524C00149000 | 2024-05-20 10:03AM EDT | 149.00 | 0.14 | 0.11 | 0.17 | -0.18 | -56.25% | 1 | 77 | 37.50% |
| DG240524C00150000 | 2024-05-20 11:40AM EDT | 150.00 | 0.11 | 0.06 | 0.20 | -0.12 | -52.17% | 19 | 258 | 41.80% |
| DG240524C00152500 | 2024-05-20 9:32AM EDT | 152.50 | 0.10 | 0.01 | 0.15 | -0.02 | -16.67% | 2 | 40 | 46.00% |
| DG240524C00155000 | 2024-05-20 11:49AM EDT | 155.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 25 | 95 | 46.09% |
| DG240524C00157500 | 2024-05-16 3:44PM EDT | 157.50 | 0.18 | 0.01 | 0.11 | 0.00 | - | 6 | 21 | 50.39% |
| DG240524C00160000 | 2024-05-17 1:44PM EDT | 160.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 70 | 785 | 57.23% |
| DG240524C00162500 | 2024-05-16 9:44AM EDT | 162.50 | 0.15 | 0.01 | 0.75 | 0.00 | - | - | 1 | 84.47% |
| DG240524C00165000 | 2024-05-02 2:38PM EDT | 165.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 10 | 90.82% |
| DG240524C00170000 | 2024-05-16 9:49AM EDT | 170.00 | 0.04 | 0.01 | 1.58 | 0.00 | - | 3 | 11 | 121.34% |
| DG240524C00175000 | 2024-05-20 11:31AM EDT | 175.00 | 0.01 | 0.01 | 1.57 | -0.09 | -90.00% | 8 | 4 | 133.89% |
| DG240524C00180000 | 2024-05-20 11:09AM EDT | 180.00 | 0.01 | 0.00 | 0.95 | -0.04 | -80.00% | 3 | 6 | 131.06% |
| DG240524C00190000 | 2024-04-09 3:06PM EDT | 190.00 | 0.77 | 0.01 | 0.75 | 0.00 | - | - | 12 | 146.09% |
| DG240524C00200000 | 2024-05-17 10:12AM EDT | 200.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 199.12% |
| DG240524C00205000 | 2024-05-20 10:35AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 131.25% |
| DG240524C00210000 | 2024-05-15 2:59PM EDT | 210.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | - | 20 | 217.48% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240524P00090000 | 2024-05-16 11:25AM EDT | 90.00 | 0.01 | 0.00 | 1.44 | 0.00 | - | - | 6 | 234.18% |
| DG240524P00095000 | 2024-05-16 11:25AM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 36 | 136.33% |
| DG240524P00100000 | 2024-05-20 9:32AM EDT | 100.00 | 0.01 | 0.00 | 1.68 | -0.36 | -97.30% | 1 | 1 | 193.07% |
| DG240524P00110000 | 2024-05-13 2:15PM EDT | 110.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 2 | 11 | 102.73% |
| DG240524P00115000 | 2024-05-10 9:32AM EDT | 115.00 | 0.02 | 0.01 | 0.68 | -0.14 | -46.67% | 5 | 23 | 101.95% |
| DG240524P00120000 | 2024-05-16 1:59PM EDT | 120.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 28 | 120 | 85.06% |
| DG240524P00122000 | 2024-05-16 10:18AM EDT | 122.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 2 | 13 | 55.47% |
| DG240524P00123000 | 2024-05-20 11:14AM EDT | 123.00 | 0.03 | 0.01 | 0.11 | -0.06 | -66.67% | 1 | 64 | 51.95% |
| DG240524P00124000 | 2024-05-16 3:48PM EDT | 124.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 9 | 9 | 54.30% |
| DG240524P00125000 | 2024-05-16 1:55PM EDT | 125.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 70 | 3,243 | 51.95% |
| DG240524P00127000 | 2024-05-17 9:43AM EDT | 127.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 9 | 9 | 46.29% |
| DG240524P00128000 | 2024-05-20 11:54AM EDT | 128.00 | 0.08 | 0.02 | 0.14 | +0.07 | +116.67% | 1 | 83 | 43.75% |
| DG240524P00129000 | 2024-05-17 11:42AM EDT | 129.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 4 | 16 | 41.02% |
| DG240524P00130000 | 2024-05-20 10:32AM EDT | 130.00 | 0.13 | 0.05 | 0.17 | +0.05 | +62.50% | 2 | 106 | 38.77% |
| DG240524P00131000 | 2024-05-20 11:19AM EDT | 131.00 | 0.12 | 0.12 | 0.14 | +0.04 | +50.00% | 122 | 90 | 33.79% |
| DG240524P00132000 | 2024-05-20 11:54AM EDT | 132.00 | 0.23 | 0.17 | 0.23 | +0.12 | +133.33% | 150 | 50 | 34.38% |
| DG240524P00133000 | 2024-05-20 11:28AM EDT | 133.00 | 0.27 | 0.24 | 0.29 | +0.09 | +50.00% | 187 | 865 | 32.76% |
| DG240524P00134000 | 2024-05-20 11:27AM EDT | 134.00 | 0.38 | 0.34 | 0.41 | +0.11 | +40.74% | 123 | 272 | 32.28% |
| DG240524P00135000 | 2024-05-20 10:57AM EDT | 135.00 | 0.50 | 0.48 | 0.56 | +0.18 | +56.25% | 41 | 333 | 31.54% |
| DG240524P00136000 | 2024-05-20 11:47AM EDT | 136.00 | 0.76 | 0.67 | 0.76 | +0.32 | +72.73% | 3 | 124 | 30.91% |
| DG240524P00137000 | 2024-05-20 11:38AM EDT | 137.00 | 1.04 | 0.93 | 1.04 | +0.42 | +67.74% | 26 | 53 | 30.66% |
| DG240524P00138000 | 2024-05-20 10:48AM EDT | 138.00 | 1.13 | 1.27 | 1.34 | +0.33 | +41.25% | 39 | 87 | 29.59% |
| DG240524P00139000 | 2024-05-20 11:15AM EDT | 139.00 | 1.62 | 1.65 | 1.75 | +0.50 | +44.64% | 1,216 | 756 | 29.10% |
| DG240524P00140000 | 2024-05-20 11:29AM EDT | 140.00 | 2.22 | 2.12 | 2.21 | +0.80 | +56.34% | 92 | 434 | 28.13% |
| DG240524P00141000 | 2024-05-20 11:15AM EDT | 141.00 | 2.64 | 2.67 | 2.77 | +0.99 | +60.00% | 74 | 926 | 27.30% |
| DG240524P00142000 | 2024-05-20 11:16AM EDT | 142.00 | 3.27 | 3.30 | 3.45 | +1.13 | +52.80% | 52 | 130 | 27.05% |
| DG240524P00143000 | 2024-05-20 11:15AM EDT | 143.00 | 3.90 | 3.95 | 4.15 | +1.06 | +37.32% | 6 | 198 | 25.54% |
| DG240524P00144000 | 2024-05-20 10:34AM EDT | 144.00 | 4.20 | 4.70 | 4.95 | +0.95 | +29.23% | 21 | 356 | 24.32% |
| DG240524P00145000 | 2024-05-20 10:21AM EDT | 145.00 | 4.81 | 5.35 | 5.80 | +0.71 | +17.32% | 11 | 479 | 21.88% |
| DG240524P00146000 | 2024-05-20 11:24AM EDT | 146.00 | 6.50 | 6.35 | 6.70 | +2.75 | +73.33% | 2 | 66 | 0.00% |
| DG240524P00147000 | 2024-05-17 11:35AM EDT | 147.00 | 4.48 | 7.10 | 7.90 | 0.00 | - | 5 | 42 | 32.42% |
| DG240524P00148000 | 2024-05-17 11:05AM EDT | 148.00 | 8.53 | 7.50 | 9.10 | +3.15 | +58.55% | 5 | 59 | 42.68% |
| DG240524P00149000 | 2024-05-17 12:03PM EDT | 149.00 | 5.65 | 8.65 | 10.25 | 0.00 | - | 5 | 22 | 50.54% |
| DG240524P00150000 | 2024-05-20 9:59AM EDT | 150.00 | 9.42 | 9.65 | 11.30 | +1.64 | +21.08% | 10 | 28 | 55.37% |
| DG240524P00155000 | 2024-04-11 2:39PM EDT | 155.00 | 5.15 | 13.40 | 15.30 | 0.00 | - | 1 | 0 | 0.00% |
| DG240524P00160000 | 2024-05-17 3:03PM EDT | 160.00 | 17.69 | 19.25 | 22.35 | 0.00 | - | 5 | 0 | 59.38% |
| DG240524P00165000 | 2024-04-17 12:22PM EDT | 165.00 | 20.93 | 21.70 | 24.75 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.