NYSE - Delayed Quote • USD
Dollar General Corporation (DG)
At close: 4:00 PM EDT
After hours: 5:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240419C00075000 | 3/27/2024 1:33 PM | 75 | 76.65 | 67.65 | 70.80 | 0.00 | 0.00% | 1 | 0 | 785.55% |
| DG240419C00095000 | 2/16/2024 4:10 PM | 95 | 47.39 | 55.10 | 59.55 | 0.00 | 0.00% | 1 | 1 | 1,019.92% |
| DG240419C00100000 | 3/1/2024 3:15 PM | 100 | 48.20 | 54.30 | 57.90 | 0.00 | 0.00% | 2 | 2 | 1,132.32% |
| DG240419C00110000 | 4/5/2024 5:41 PM | 110 | 50.45 | 32.75 | 36.60 | 0.00 | 0.00% | 75 | 0 | 450.49% |
| DG240419C00115000 | 2/26/2024 2:46 PM | 115 | 26.96 | 36.10 | 39.15 | 0.00 | 0.00% | 1 | 3 | 712.45% |
| DG240419C00120000 | 4/5/2024 5:41 PM | 120 | 40.30 | 22.50 | 27.00 | 0.00 | 0.00% | 192 | 0 | 366.41% |
| DG240419C00125000 | 4/5/2024 5:41 PM | 125 | 34.95 | 17.50 | 22.00 | 0.00 | 0.00% | 182 | 0 | 311.04% |
| DG240419C00130000 | 4/18/2024 3:44 PM | 130 | 15.93 | 13.65 | 17.00 | 0.43 | 2.77% | 10 | 22 | 157.62% |
| DG240419C00135000 | 4/17/2024 3:06 PM | 135 | 10.17 | 8.40 | 11.80 | 0.00 | 0.00% | 10 | 13 | 97.85% |
| DG240419C00138000 | 3/20/2024 7:22 PM | 138 | 19.22 | 4.60 | 8.80 | 0.00 | 0.00% | 3 | 0 | 156.15% |
| DG240419C00139000 | 4/5/2024 7:06 PM | 139 | 20.60 | 3.70 | 7.80 | 0.00 | 0.00% | 2 | 0 | 144.34% |
| DG240419C00140000 | 4/19/2024 5:49 PM | 140 | 5.75 | 2.64 | 6.80 | 1.35 | 30.68% | 2 | 32 | 132.13% |
| DG240419C00143000 | 4/19/2024 7:31 PM | 143 | 1.99 | 1.12 | 2.41 | -0.86 | -30.18% | 6 | 65 | 43.36% |
| DG240419C00145000 | 4/19/2024 7:31 PM | 145 | 0.20 | 0.00 | 0.09 | -1.25 | -86.21% | 78 | 698 | 5.47% |
| DG240419C00146000 | 4/19/2024 7:32 PM | 146 | 0.01 | 0.00 | 0.03 | -0.88 | -98.88% | 166 | 63 | 10.94% |
| DG240419C00147000 | 4/19/2024 6:00 PM | 147 | 0.02 | 0.00 | 0.04 | -0.48 | -96.00% | 214 | 192 | 18.75% |
| DG240419C00148000 | 4/19/2024 7:29 PM | 148 | 0.01 | 0.00 | 0.04 | -0.22 | -95.65% | 89 | 348 | 25.20% |
| DG240419C00149000 | 4/19/2024 3:02 PM | 149 | 0.03 | 0.00 | 0.04 | -0.10 | -76.92% | 3 | 298 | 31.25% |
| DG240419C00150000 | 4/19/2024 6:42 PM | 150 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 170 | 971 | 33.20% |
| DG240419C00152500 | 4/19/2024 3:13 PM | 152.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 507 | 46.09% |
| DG240419C00155000 | 4/19/2024 4:07 PM | 155 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 30 | 2,454 | 56.25% |
| DG240419C00157500 | 4/19/2024 6:02 PM | 157.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 2,077 | 69.53% |
| DG240419C00160000 | 4/19/2024 5:18 PM | 160 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 35 | 2,623 | 81.25% |
| DG240419C00162500 | 4/17/2024 2:40 PM | 162.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 517 | 89.06% |
| DG240419C00165000 | 4/19/2024 3:33 PM | 165 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 13 | 1,121 | 102.34% |
| DG240419C00167500 | 4/15/2024 4:50 PM | 167.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 26 | 1,127 | 103.13% |
| DG240419C00170000 | 4/18/2024 6:23 PM | 170 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1,371 | 118.75% |
| DG240419C00172500 | 4/10/2024 2:37 PM | 172.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 73 | 132.81% |
| DG240419C00175000 | 4/18/2024 6:39 PM | 175 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 425 | 137.50% |
| DG240419C00180000 | 4/16/2024 4:35 PM | 180 | 0.25 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 493 | 156.25% |
| DG240419C00185000 | 4/9/2024 1:58 PM | 185 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 78 | 171.88% |
| DG240419C00190000 | 4/4/2024 7:43 PM | 190 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 65 | 168.75% |
| DG240419C00195000 | 4/1/2024 2:16 PM | 195 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 118 | 196.88% |
| DG240419C00200000 | 4/17/2024 2:33 PM | 200 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 143 | 220.31% |
| DG240419C00210000 | 3/26/2024 2:31 PM | 210 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 68 | 250.00% |
| DG240419C00220000 | 3/27/2024 3:07 PM | 220 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 20 | 284.38% |
| DG240419C00230000 | 4/18/2024 1:30 PM | 230 | 0.59 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 12 | 312.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240419P00065000 | 1/3/2024 6:34 PM | 65 | 0.15 | 0.02 | 0.30 | 0.00 | 0.00% | - | 2 | 689.84% |
| DG240419P00070000 | 1/30/2024 6:10 PM | 70 | 0.15 | 0.02 | 0.27 | 0.00 | 0.00% | - | 30 | 621.88% |
| DG240419P00075000 | 1/19/2024 8:39 PM | 75 | 0.18 | 0.00 | 0.32 | 0.00 | 0.00% | 2 | 1 | 575.78% |
| DG240419P00080000 | 1/19/2024 8:35 PM | 80 | 0.27 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 0 | 501.56% |
| DG240419P00085000 | 3/5/2024 2:56 PM | 85 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 21 | 544.53% |
| DG240419P00090000 | 3/27/2024 3:07 PM | 90 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 14 | 334.38% |
| DG240419P00095000 | 4/1/2024 1:38 PM | 95 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 26 | 300.00% |
| DG240419P00100000 | 4/16/2024 6:56 PM | 100 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 7 | 250 | 265.63% |
| DG240419P00105000 | 4/12/2024 5:57 PM | 105 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 376 | 228.13% |
| DG240419P00110000 | 4/8/2024 2:03 PM | 110 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 437 | 203.13% |
| DG240419P00115000 | 4/18/2024 5:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 375 | 150.00% |
| DG240419P00120000 | 4/15/2024 7:25 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 388 | 125.00% |
| DG240419P00125000 | 4/15/2024 7:25 PM | 125 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 349 | 98.44% |
| DG240419P00130000 | 4/18/2024 5:30 PM | 130 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 11 | 801 | 87.50% |
| DG240419P00135000 | 4/19/2024 1:43 PM | 135 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 746 | 54.69% |
| DG240419P00138000 | 4/19/2024 3:34 PM | 138 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 9 | 92 | 48.44% |
| DG240419P00139000 | 4/19/2024 6:06 PM | 139 | 0.01 | 0.00 | 0.04 | -0.15 | -93.75% | 1 | 85 | 42.58% |
| DG240419P00140000 | 4/19/2024 6:50 PM | 140 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 360 | 2,673 | 36.33% |
| DG240419P00141000 | 4/19/2024 7:34 PM | 141 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 119 | 63 | 29.88% |
| DG240419P00142000 | 4/19/2024 3:57 PM | 142 | 0.03 | 0.00 | 0.04 | -0.16 | -84.21% | 8 | 132 | 23.44% |
| DG240419P00143000 | 4/19/2024 7:42 PM | 143 | 0.03 | 0.01 | 0.03 | -0.21 | -87.50% | 180 | 792 | 15.43% |
| DG240419P00144000 | 4/19/2024 7:32 PM | 144 | 0.03 | 0.00 | 0.03 | -0.36 | -92.31% | 45 | 428 | 8.40% |
| DG240419P00145000 | 4/19/2024 7:52 PM | 145 | 0.41 | 0.03 | 0.81 | -0.36 | -46.75% | 1,474 | 1,485 | 23.68% |
| DG240419P00146000 | 4/19/2024 7:30 PM | 146 | 0.45 | 0.69 | 2.25 | -1.02 | -69.39% | 118 | 164 | 52.39% |
| DG240419P00147000 | 4/19/2024 7:42 PM | 147 | 2.37 | 1.19 | 3.70 | 0.22 | 10.23% | 10 | 410 | 80.66% |
| DG240419P00148000 | 4/19/2024 7:57 PM | 148 | 3.50 | 2.12 | 4.50 | 0.11 | 3.24% | 268 | 543 | 85.30% |
| DG240419P00149000 | 4/19/2024 6:06 PM | 149 | 3.80 | 3.30 | 5.45 | -0.21 | -5.24% | 8 | 411 | 94.29% |
| DG240419P00150000 | 4/19/2024 6:20 PM | 150 | 4.57 | 3.80 | 7.15 | 0.04 | 0.88% | 29 | 1,542 | 59.38% |
| DG240419P00152500 | 4/19/2024 3:03 PM | 152.5 | 6.00 | 5.70 | 9.75 | -1.41 | -19.03% | 11 | 436 | 51.95% |
| DG240419P00155000 | 4/18/2024 2:39 PM | 155 | 9.01 | 8.30 | 12.35 | -1.83 | -16.88% | 1 | 198 | 80.86% |
| DG240419P00157500 | 4/19/2024 3:43 PM | 157.5 | 11.41 | 10.50 | 15.00 | 0.41 | 3.73% | 3 | 56 | 83.59% |
| DG240419P00160000 | 4/19/2024 2:21 PM | 160 | 14.50 | 13.00 | 17.50 | 0.55 | 3.94% | 13 | 27 | 96.48% |
| DG240419P00162500 | 4/10/2024 7:51 PM | 162.5 | 8.25 | 15.50 | 20.00 | 0.00 | 0.00% | 14 | 0 | 108.98% |
| DG240419P00165000 | 4/5/2024 2:54 PM | 165 | 5.65 | 17.90 | 22.50 | 0.00 | 0.00% | 9 | 0 | 102.34% |
| DG240419P00167500 | 4/4/2024 2:26 PM | 167.5 | 7.20 | 20.40 | 25.00 | 0.00 | 0.00% | 3 | 0 | 112.50% |
| DG240419P00170000 | 4/10/2024 6:48 PM | 170 | 17.45 | 23.65 | 27.35 | 0.00 | 0.00% | 68 | 0 | 186.33% |
| DG240419P00175000 | 4/10/2024 6:41 PM | 175 | 22.75 | 28.60 | 32.15 | 0.00 | 0.00% | 20 | 0 | 193.75% |
| DG240419P00180000 | 3/14/2024 7:18 PM | 180 | 31.20 | 30.35 | 34.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DLTR Dollar Tree, Inc.
122.03
-0.16%
TGT Target Corporation
168.30
+1.03%
WMT Walmart Inc.
59.53
+0.46%
BJ BJ's Wholesale Club Holdings, Inc.
73.74
+1.61%
COST Costco Wholesale Corporation
709.51
-0.24%
BIG Big Lots, Inc.
3.7000
+1.09%
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.21
+1.27%
TBBB BBB Foods Inc.
19.90
+0.51%
DOL.TO Dollarama Inc.
112.80
-0.12%
PSMT PriceSmart, Inc.
82.85
+3.02%