NYSE - Delayed Quote • USD
Dollar General Corporation (DG)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426C00131000 | 4/18/2024 3:44 PM | 131 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DG240426C00135000 | 3/8/2024 3:20 PM | 135 | 25.45 | 22.95 | 25.85 | 0.00 | 0.00% | 1 | 1 | 491.16% |
| DG240426C00136000 | 4/23/2024 4:13 PM | 136 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| DG240426C00137000 | 4/24/2024 1:41 PM | 137 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DG240426C00140000 | 4/24/2024 2:19 PM | 140 | 2.68 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| DG240426C00141000 | 4/24/2024 2:47 PM | 141 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| DG240426C00142000 | 4/24/2024 7:42 PM | 142 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
| DG240426C00143000 | 4/24/2024 7:42 PM | 143 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 0.00% |
| DG240426C00144000 | 4/24/2024 7:54 PM | 144 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 282 | 0 | 3.13% |
| DG240426C00145000 | 4/24/2024 7:41 PM | 145 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 622 | 0 | 6.25% |
| DG240426C00146000 | 4/24/2024 7:41 PM | 146 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 171 | 0 | 6.25% |
| DG240426C00147000 | 4/24/2024 6:41 PM | 147 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| DG240426C00148000 | 4/24/2024 7:58 PM | 148 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| DG240426C00149000 | 4/24/2024 7:58 PM | 149 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
| DG240426C00150000 | 4/24/2024 6:42 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 12.50% |
| DG240426C00152500 | 4/24/2024 3:33 PM | 152.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| DG240426C00155000 | 4/24/2024 6:53 PM | 155 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| DG240426C00157500 | 4/23/2024 6:52 PM | 157.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| DG240426C00160000 | 4/23/2024 6:52 PM | 160 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DG240426C00162500 | 4/19/2024 5:49 PM | 162.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DG240426C00165000 | 4/19/2024 4:24 PM | 165 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DG240426C00167500 | 4/15/2024 3:02 PM | 167.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DG240426C00170000 | 4/16/2024 6:27 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DG240426C00172500 | 4/16/2024 1:33 PM | 172.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DG240426C00175000 | 4/5/2024 7:19 PM | 175 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| DG240426C00177500 | 4/9/2024 2:08 PM | 177.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DG240426C00180000 | 4/11/2024 6:19 PM | 180 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| DG240426C00182500 | 4/11/2024 5:21 PM | 182.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DG240426C00185000 | 4/8/2024 3:43 PM | 185 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DG240426C00190000 | 3/15/2024 7:58 PM | 190 | 0.09 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 4 | 189.84% |
| DG240426C00210000 | 3/14/2024 2:00 PM | 210 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 7 | 297.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426P00115000 | 3/27/2024 1:33 PM | 115 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DG240426P00120000 | 4/15/2024 6:34 PM | 120 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 50.00% |
| DG240426P00125000 | 4/15/2024 1:54 PM | 125 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 258 | 0 | 50.00% |
| DG240426P00128000 | 4/17/2024 4:31 PM | 128 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| DG240426P00129000 | 4/18/2024 6:56 PM | 129 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| DG240426P00130000 | 4/24/2024 5:20 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DG240426P00131000 | 4/22/2024 3:02 PM | 131 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DG240426P00132000 | 4/22/2024 7:52 PM | 132 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| DG240426P00134000 | 4/24/2024 2:02 PM | 134 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DG240426P00135000 | 4/24/2024 7:57 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
| DG240426P00136000 | 4/24/2024 2:48 PM | 136 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| DG240426P00137000 | 4/24/2024 4:47 PM | 137 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 12.50% |
| DG240426P00138000 | 4/24/2024 7:39 PM | 138 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
| DG240426P00139000 | 4/24/2024 5:20 PM | 139 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 12.50% |
| DG240426P00140000 | 4/24/2024 7:24 PM | 140 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 6.25% |
| DG240426P00141000 | 4/24/2024 7:53 PM | 141 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 359 | 0 | 6.25% |
| DG240426P00142000 | 4/24/2024 7:52 PM | 142 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 3.13% |
| DG240426P00143000 | 4/24/2024 7:27 PM | 143 | 1.14 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 0 | 0.78% |
| DG240426P00144000 | 4/24/2024 7:59 PM | 144 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 0.00% |
| DG240426P00145000 | 4/24/2024 7:04 PM | 145 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| DG240426P00146000 | 4/24/2024 3:57 PM | 146 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DG240426P00147000 | 4/24/2024 3:16 PM | 147 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DG240426P00148000 | 4/24/2024 1:55 PM | 148 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DG240426P00149000 | 4/22/2024 4:12 PM | 149 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DG240426P00150000 | 4/24/2024 2:39 PM | 150 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DG240426P00152500 | 4/24/2024 7:55 PM | 152.5 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1,190 | 0 | 0.00% |
| DG240426P00155000 | 4/24/2024 7:55 PM | 155 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 660 | 0 | 0.00% |
| DG240426P00157500 | 4/19/2024 4:46 PM | 157.5 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DG240426P00160000 | 4/18/2024 2:39 PM | 160 | 15.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DG240426P00162500 | 4/5/2024 3:52 PM | 162.5 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DG240426P00165000 | 4/4/2024 2:27 PM | 165 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DLTR Dollar Tree, Inc.
122.39
-0.14%
TGT Target Corporation
165.34
-0.70%
WMT Walmart Inc.
59.87
+1.32%
BJ BJ's Wholesale Club Holdings, Inc.
75.78
+1.15%
COST Costco Wholesale Corporation
723.89
+0.17%
BIG Big Lots, Inc.
3.4100
-0.58%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.71
-0.67%
TBBB BBB Foods Inc.
20.60
+2.74%
PSMT PriceSmart, Inc.
80.91
-0.82%
DOL.TO Dollarama Inc.
115.57
+1.73%