NYSE - Nasdaq Real Time Price • USD
Dollar General Corporation (DG)
As of 11:42 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00126000 | 5/7/2024 2:43 PM | 126 | 14.30 | 13.35 | 15.70 | 2.05 | 16.73% | 2 | 4 | 84.67% |
| DG240510C00130000 | 5/3/2024 5:04 PM | 130 | 7.74 | 9.20 | 11.85 | 0.00 | 0.00% | 1 | 1 | 65.92% |
| DG240510C00134000 | 5/7/2024 2:48 PM | 134 | 6.50 | 6.20 | 7.15 | 3.67 | 129.68% | 2 | 26 | 50.10% |
| DG240510C00135000 | 5/7/2024 2:03 PM | 135 | 4.75 | 5.40 | 6.35 | 2.65 | 126.19% | 27 | 130 | 59.33% |
| DG240510C00136000 | 5/7/2024 2:59 PM | 136 | 5.22 | 4.90 | 5.55 | 3.25 | 164.97% | 31 | 164 | 50.68% |
| DG240510C00137000 | 5/7/2024 3:07 PM | 137 | 4.40 | 3.95 | 4.25 | 2.89 | 191.39% | 64 | 350 | 44.87% |
| DG240510C00138000 | 5/7/2024 3:00 PM | 138 | 3.25 | 3.30 | 3.50 | 2.15 | 195.45% | 135 | 262 | 42.73% |
| DG240510C00139000 | 5/7/2024 3:14 PM | 139 | 2.91 | 2.60 | 2.73 | 2.26 | 347.69% | 94 | 225 | 39.36% |
| DG240510C00140000 | 5/7/2024 3:19 PM | 140 | 2.00 | 2.00 | 2.10 | 1.48 | 344.19% | 170 | 177 | 37.38% |
| DG240510C00141000 | 5/7/2024 3:19 PM | 141 | 1.56 | 1.48 | 1.59 | 1.25 | 403.23% | 101 | 148 | 36.23% |
| DG240510C00142000 | 5/7/2024 3:25 PM | 142 | 1.16 | 1.05 | 1.15 | 0.91 | 364.00% | 71 | 90 | 34.91% |
| DG240510C00143000 | 5/7/2024 3:27 PM | 143 | 0.80 | 0.78 | 0.87 | 0.68 | 566.67% | 55 | 283 | 35.25% |
| DG240510C00144000 | 5/7/2024 3:25 PM | 144 | 0.46 | 0.49 | 0.57 | 0.38 | 475.00% | 314 | 130 | 33.74% |
| DG240510C00145000 | 5/7/2024 2:57 PM | 145 | 0.32 | 0.32 | 0.39 | 0.25 | 125.00% | 64 | 112 | 33.55% |
| DG240510C00146000 | 5/7/2024 3:17 PM | 146 | 0.25 | 0.21 | 0.26 | 0.10 | 66.67% | 12 | 170 | 33.40% |
| DG240510C00147000 | 5/7/2024 3:21 PM | 147 | 0.15 | 0.14 | 0.18 | 0.10 | 200.00% | 10 | 73 | 33.79% |
| DG240510C00148000 | 5/7/2024 1:53 PM | 148 | 0.06 | 0.08 | 0.11 | 0.02 | 50.00% | 7 | 49 | 33.40% |
| DG240510C00149000 | 5/7/2024 3:20 PM | 149 | 0.07 | 0.05 | 0.09 | 0.02 | 40.00% | 5 | 19 | 35.06% |
| DG240510C00150000 | 5/7/2024 2:11 PM | 150 | 0.02 | 0.02 | 0.07 | 0.00 | 0.00% | 17 | 29 | 36.33% |
| DG240510C00152500 | 5/7/2024 2:12 PM | 152.5 | 0.04 | 0.01 | 0.04 | 0.02 | 66.67% | 2 | 13 | 39.45% |
| DG240510C00155000 | 5/1/2024 2:48 PM | 155 | 0.05 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 11 | 69.53% |
| DG240510C00157500 | 5/2/2024 3:34 PM | 157.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 77.25% |
| DG240510C00160000 | 5/6/2024 6:10 PM | 160 | 0.03 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 18 | 82.23% |
| DG240510C00162500 | 4/16/2024 6:49 PM | 162.5 | 0.36 | 0.00 | 0.32 | 0.00 | 0.00% | 3 | 62 | 78.13% |
| DG240510C00165000 | 5/3/2024 2:31 PM | 165 | 0.12 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 7 | 93.36% |
| DG240510C00167500 | 4/22/2024 2:38 PM | 167.5 | 0.04 | 0.00 | 0.54 | 0.00 | 0.00% | 2 | 14 | 99.61% |
| DG240510C00170000 | 4/15/2024 7:10 PM | 170 | 0.19 | 0.00 | 0.54 | 0.00 | 0.00% | 2 | 8 | 106.06% |
| DG240510C00172500 | 4/12/2024 2:27 PM | 172.5 | 0.32 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 1 | 111.91% |
| DG240510C00175000 | 4/15/2024 7:10 PM | 175 | 0.10 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 1 | 117.97% |
| DG240510C00177500 | 4/4/2024 6:30 PM | 177.5 | 0.62 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 0 | 84.38% |
| DG240510C00180000 | 4/4/2024 2:15 PM | 180 | 1.34 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 1 | 110.55% |
| DG240510C00185000 | 4/18/2024 1:30 PM | 185 | 0.69 | 0.00 | 0.53 | 0.00 | 0.00% | 10 | 11 | 141.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00115000 | 5/7/2024 2:47 PM | 115 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 90 | 95 | 75.00% |
| DG240510P00120000 | 4/23/2024 6:44 PM | 120 | 0.08 | 0.01 | 0.00 | 0.00 | 0.00% | - | 1 | 51.56% |
| DG240510P00121000 | 5/1/2024 2:30 PM | 121 | 0.13 | 0.01 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| DG240510P00123000 | 5/6/2024 7:51 PM | 123 | 0.06 | 0.01 | 0.24 | 0.00 | 0.00% | 14 | 15 | 67.19% |
| DG240510P00124000 | 5/6/2024 7:53 PM | 124 | 0.06 | 0.00 | 0.24 | 0.00 | 0.00% | 3 | 11 | 63.28% |
| DG240510P00125000 | 5/6/2024 1:49 PM | 125 | 0.05 | 0.01 | 0.70 | 0.00 | 0.00% | 1 | 8 | 74.90% |
| DG240510P00126000 | 5/3/2024 6:36 PM | 126 | 0.10 | 0.01 | 0.06 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| DG240510P00127000 | 5/7/2024 3:14 PM | 127 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 3 | 172 | 43.75% |
| DG240510P00128000 | 5/7/2024 2:39 PM | 128 | 0.06 | 0.01 | 0.05 | -0.04 | -40.00% | 1 | 37 | 42.19% |
| DG240510P00129000 | 5/7/2024 1:42 PM | 129 | 0.06 | 0.02 | 0.07 | -0.11 | -64.71% | 25 | 224 | 41.21% |
| DG240510P00130000 | 5/6/2024 7:55 PM | 130 | 0.07 | 0.02 | 0.08 | -0.14 | -66.67% | 17 | 152 | 38.87% |
| DG240510P00131000 | 5/7/2024 3:11 PM | 131 | 0.06 | 0.03 | 0.08 | -0.38 | -86.36% | 21 | 193 | 35.55% |
| DG240510P00132000 | 5/7/2024 2:55 PM | 132 | 0.09 | 0.05 | 0.11 | -0.35 | -79.55% | 21 | 114 | 34.18% |
| DG240510P00133000 | 5/7/2024 3:15 PM | 133 | 0.09 | 0.10 | 0.13 | -0.53 | -85.48% | 17 | 163 | 31.74% |
| DG240510P00134000 | 5/7/2024 3:15 PM | 134 | 0.15 | 0.13 | 0.17 | -0.75 | -83.33% | 19 | 242 | 29.88% |
| DG240510P00135000 | 5/7/2024 2:35 PM | 135 | 0.30 | 0.19 | 0.26 | -1.27 | -80.89% | 91 | 237 | 29.20% |
| DG240510P00136000 | 5/7/2024 2:52 PM | 136 | 0.31 | 0.29 | 0.36 | -1.34 | -81.21% | 50 | 288 | 27.69% |
| DG240510P00137000 | 5/7/2024 3:04 PM | 137 | 0.44 | 0.46 | 0.53 | -1.76 | -80.00% | 52 | 175 | 26.86% |
| DG240510P00138000 | 5/7/2024 3:16 PM | 138 | 0.72 | 0.64 | 0.73 | -2.03 | -73.82% | 312 | 758 | 25.29% |
| DG240510P00139000 | 5/7/2024 3:18 PM | 139 | 1.00 | 0.89 | 1.00 | -3.10 | -75.61% | 105 | 89 | 23.63% |
| DG240510P00140000 | 5/7/2024 3:09 PM | 140 | 1.32 | 1.25 | 1.37 | -3.03 | -69.66% | 50 | 115 | 21.97% |
| DG240510P00141000 | 5/7/2024 3:17 PM | 141 | 1.85 | 1.79 | 1.94 | -3.86 | -67.60% | 13 | 15 | 21.68% |
| DG240510P00142000 | 5/3/2024 7:52 PM | 142 | 5.29 | 2.24 | 2.55 | 0.00 | 0.00% | 6 | 249 | 19.63% |
| DG240510P00143000 | 5/7/2024 3:25 PM | 143 | 3.15 | 2.88 | 3.15 | -2.90 | -47.93% | 13 | 33 | 0.00% |
| DG240510P00144000 | 5/7/2024 3:25 PM | 144 | 4.00 | 3.75 | 3.90 | -3.57 | -47.16% | 15 | 10 | 0.00% |
| DG240510P00145000 | 5/6/2024 6:45 PM | 145 | 9.12 | 4.05 | 4.85 | 0.00 | 0.00% | 8 | 36 | 0.00% |
| DG240510P00146000 | 5/7/2024 3:22 PM | 146 | 5.84 | 4.15 | 6.20 | -6.16 | -51.33% | 1 | 10 | 21.09% |
| DG240510P00147000 | 5/2/2024 6:34 PM | 147 | 9.10 | 5.10 | 6.85 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DG240510P00148000 | 5/2/2024 3:34 PM | 148 | 10.99 | 6.40 | 8.25 | 0.00 | 0.00% | 2 | 0 | 31.35% |
| DG240510P00149000 | 4/24/2024 1:35 PM | 149 | 8.07 | 7.50 | 10.15 | 0.00 | 0.00% | 1 | 0 | 66.36% |
| DG240510P00150000 | 4/23/2024 6:11 PM | 150 | 7.67 | 8.40 | 11.10 | 0.00 | 0.00% | 2 | 1 | 69.29% |
| DG240510P00152500 | 5/2/2024 4:57 PM | 152.5 | 15.40 | 10.80 | 13.55 | 0.00 | 0.00% | 5 | 0 | 77.98% |
| DG240510P00160000 | 4/4/2024 2:18 PM | 160 | 4.09 | 21.95 | 24.20 | 0.00 | 0.00% | 1 | 0 | 158.30% |
| DG240510P00162500 | 5/2/2024 7:31 PM | 162.5 | 25.00 | 20.75 | 23.60 | 0.00 | 0.00% | - | 0 | 115.33% |
Related Tickers
DLTR Dollar Tree, Inc.
122.43
+1.87%
TGT Target Corporation
160.95
+1.64%
WMT Walmart Inc.
60.57
+1.17%
COST Costco Wholesale Corporation
767.74
+1.49%
BJ BJ's Wholesale Club Holdings, Inc.
77.07
+0.94%
BIG Big Lots, Inc.
3.6550
+1.81%
OLLI Ollie's Bargain Outlet Holdings, Inc.
79.74
+1.34%
DOL.TO Dollarama Inc.
118.75
+0.76%
TBBB BBB Foods Inc.
25.50
-3.37%
PSMT PriceSmart, Inc.
84.44
+1.56%