NYSE - Nasdaq Real Time Price • USD
Dollar General Corporation (DG)
At close: 4:00 PM EDT
After hours: 6:58 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 | 9.85 | 13.55 | 0.00 | 0.00% | - | 2 | 103.81% |
| DG240426C00135000 | 3/8/2024 3:20 PM | 135 | 25.45 | 22.95 | 25.85 | 0.00 | 0.00% | 1 | 1 | 352.12% |
| DG240426C00136000 | 4/23/2024 3:37 PM | 136 | 7.70 | 5.45 | 8.20 | -3.40 | -30.63% | 60 | 1 | 68.02% |
| DG240426C00137000 | 4/15/2024 3:10 PM | 137 | 10.20 | 5.75 | 6.70 | 0.00 | 0.00% | - | 1 | 51.47% |
| DG240426C00140000 | 4/22/2024 2:02 PM | 140 | 4.55 | 3.30 | 3.60 | 0.00 | 0.00% | 20 | 25 | 32.81% |
| DG240426C00141000 | 4/23/2024 3:40 PM | 141 | 2.78 | 2.66 | 2.78 | -0.53 | -16.01% | 7 | 6 | 30.08% |
| DG240426C00142000 | 4/23/2024 7:18 PM | 142 | 2.09 | 1.98 | 2.12 | -0.32 | -13.28% | 16 | 54 | 29.10% |
| DG240426C00143000 | 4/23/2024 7:56 PM | 143 | 1.42 | 1.46 | 1.57 | -0.34 | -19.32% | 101 | 104 | 28.52% |
| DG240426C00144000 | 4/23/2024 7:20 PM | 144 | 1.12 | 0.99 | 1.11 | -0.30 | -21.13% | 56 | 416 | 27.88% |
| DG240426C00145000 | 4/23/2024 7:03 PM | 145 | 0.85 | 0.66 | 0.75 | -0.20 | -19.05% | 74 | 370 | 27.32% |
| DG240426C00146000 | 4/23/2024 6:55 PM | 146 | 0.58 | 0.41 | 0.48 | -0.06 | -9.38% | 48 | 317 | 26.81% |
| DG240426C00147000 | 4/23/2024 6:50 PM | 147 | 0.35 | 0.24 | 0.33 | -0.25 | -41.67% | 28 | 249 | 27.44% |
| DG240426C00148000 | 4/23/2024 5:40 PM | 148 | 0.23 | 0.16 | 0.21 | -0.25 | -52.08% | 25 | 169 | 27.59% |
| DG240426C00149000 | 4/23/2024 6:59 PM | 149 | 0.14 | 0.09 | 0.14 | -0.06 | -30.00% | 11 | 502 | 28.22% |
| DG240426C00150000 | 4/23/2024 7:56 PM | 150 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 246 | 640 | 28.71% |
| DG240426C00152500 | 4/23/2024 5:44 PM | 152.5 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 12 | 595 | 33.59% |
| DG240426C00155000 | 4/22/2024 7:55 PM | 155 | 0.03 | 0.02 | 0.05 | 0.02 | 200.00% | 5 | 483 | 39.06% |
| DG240426C00157500 | 4/23/2024 6:52 PM | 157.5 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 191 | 39.84% |
| DG240426C00160000 | 4/23/2024 6:52 PM | 160 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 201 | 51.56% |
| DG240426C00162500 | 4/19/2024 5:49 PM | 162.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 124 | 82.13% |
| DG240426C00165000 | 4/19/2024 4:24 PM | 165 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 67 | 57.81% |
| DG240426C00167500 | 4/15/2024 3:02 PM | 167.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 73 | 53.13% |
| DG240426C00170000 | 4/16/2024 6:27 PM | 170 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 103.22% |
| DG240426C00172500 | 4/16/2024 1:33 PM | 172.5 | 0.04 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 6 | 104.10% |
| DG240426C00175000 | 4/5/2024 7:19 PM | 175 | 0.46 | 0.00 | 0.53 | 0.00 | 0.00% | 8 | 18 | 108.98% |
| DG240426C00177500 | 4/9/2024 2:08 PM | 177.5 | 0.05 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 6 | 114.94% |
| DG240426C00180000 | 4/11/2024 6:19 PM | 180 | 0.16 | 0.00 | 0.16 | 0.00 | 0.00% | 5 | 144 | 100.39% |
| DG240426C00182500 | 4/11/2024 5:21 PM | 182.5 | 0.05 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 2 | 126.17% |
| DG240426C00185000 | 4/8/2024 3:43 PM | 185 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 87.50% |
| DG240426C00190000 | 3/15/2024 7:58 PM | 190 | 0.09 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 4 | 135.55% |
| DG240426C00210000 | 3/14/2024 2:00 PM | 210 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 7 | 212.11% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 21 | 127.15% |
| DG240426P00120000 | 4/15/2024 6:34 PM | 120 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 75 | 83 | 106.45% |
| DG240426P00125000 | 4/15/2024 1:54 PM | 125 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 258 | 219 | 86.04% |
| DG240426P00128000 | 4/17/2024 4:31 PM | 128 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 73.83% |
| DG240426P00129000 | 4/18/2024 6:56 PM | 129 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 47.27% |
| DG240426P00130000 | 4/23/2024 7:59 PM | 130 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 11 | 114 | 41.02% |
| DG240426P00131000 | 4/22/2024 3:02 PM | 131 | 0.08 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 2 | 41.02% |
| DG240426P00132000 | 4/22/2024 7:52 PM | 132 | 0.08 | 0.02 | 0.06 | 0.00 | 0.00% | 12 | 11 | 39.06% |
| DG240426P00134000 | 4/23/2024 2:58 PM | 134 | 0.06 | 0.05 | 0.09 | -0.06 | -50.00% | 1 | 250 | 35.16% |
| DG240426P00135000 | 4/23/2024 3:35 PM | 135 | 0.12 | 0.08 | 0.12 | -0.04 | -25.00% | 23 | 334 | 33.69% |
| DG240426P00136000 | 4/23/2024 7:49 PM | 136 | 0.13 | 0.12 | 0.16 | -0.07 | -35.00% | 10 | 189 | 32.23% |
| DG240426P00137000 | 4/23/2024 7:37 PM | 137 | 0.20 | 0.18 | 0.22 | -0.11 | -35.48% | 73 | 630 | 30.86% |
| DG240426P00138000 | 4/23/2024 7:46 PM | 138 | 0.32 | 0.26 | 0.33 | -0.16 | -33.33% | 27 | 162 | 30.32% |
| DG240426P00139000 | 4/23/2024 7:46 PM | 139 | 0.44 | 0.39 | 0.47 | -0.17 | -27.87% | 71 | 83 | 29.44% |
| DG240426P00140000 | 4/23/2024 7:48 PM | 140 | 0.70 | 0.58 | 0.66 | -0.09 | -11.39% | 23 | 2,873 | 28.54% |
| DG240426P00141000 | 4/23/2024 7:29 PM | 141 | 0.90 | 0.84 | 0.93 | -0.13 | -12.62% | 21 | 177 | 27.91% |
| DG240426P00142000 | 4/23/2024 7:59 PM | 142 | 1.27 | 1.19 | 1.29 | -0.21 | -14.19% | 31 | 487 | 27.39% |
| DG240426P00143000 | 4/23/2024 7:49 PM | 143 | 1.77 | 1.64 | 1.75 | -0.14 | -7.33% | 87 | 622 | 27.00% |
| DG240426P00144000 | 4/23/2024 7:47 PM | 144 | 2.37 | 2.16 | 2.29 | -0.03 | -1.25% | 40 | 664 | 26.29% |
| DG240426P00145000 | 4/23/2024 7:30 PM | 145 | 2.97 | 2.74 | 3.00 | -0.04 | -1.33% | 18 | 443 | 26.93% |
| DG240426P00146000 | 4/23/2024 7:25 PM | 146 | 3.61 | 3.50 | 4.25 | -0.24 | -6.23% | 9 | 89 | 37.26% |
| DG240426P00147000 | 4/22/2024 3:49 PM | 147 | 4.50 | 3.90 | 5.65 | 0.00 | 0.00% | 21 | 153 | 50.44% |
| DG240426P00148000 | 4/23/2024 6:42 PM | 148 | 5.09 | 5.00 | 5.95 | 0.04 | 0.79% | 3 | 156 | 40.72% |
| DG240426P00149000 | 4/22/2024 4:12 PM | 149 | 6.25 | 5.95 | 7.70 | 0.00 | 0.00% | 1 | 195 | 61.79% |
| DG240426P00150000 | 4/23/2024 2:14 PM | 150 | 6.15 | 6.15 | 8.75 | -1.08 | -14.94% | 4 | 197 | 67.72% |
| DG240426P00152500 | 4/23/2024 4:21 PM | 152.5 | 9.24 | 8.40 | 11.25 | 1.89 | 25.71% | 1 | 335 | 79.35% |
| DG240426P00155000 | 4/17/2024 3:55 PM | 155 | 10.60 | 10.60 | 14.25 | 0.00 | 0.00% | 1 | 55 | 101.51% |
| DG240426P00157500 | 4/19/2024 4:46 PM | 157.5 | 12.40 | 13.10 | 16.75 | 0.00 | 0.00% | 1 | 0 | 55.08% |
| DG240426P00160000 | 4/18/2024 2:39 PM | 160 | 15.80 | 15.65 | 19.15 | 0.00 | 0.00% | 1 | 0 | 60.06% |
| DG240426P00162500 | 4/5/2024 3:52 PM | 162.5 | 5.95 | 18.45 | 21.10 | 0.00 | 0.00% | 3 | 0 | 115.48% |
| DG240426P00165000 | 4/4/2024 2:27 PM | 165 | 6.90 | 20.80 | 23.70 | 0.00 | 0.00% | 1 | 0 | 127.15% |
Related Tickers
DLTR Dollar Tree, Inc.
122.56
+0.71%
TGT Target Corporation
166.51
-0.36%
WMT Walmart Inc.
59.09
-1.75%
BJ BJ's Wholesale Club Holdings, Inc.
74.92
+1.22%
BIG Big Lots, Inc.
3.4300
-5.77%
COST Costco Wholesale Corporation
722.68
+1.01%
OLLI Ollie's Bargain Outlet Holdings, Inc.
75.22
+2.06%
TBBB BBB Foods Inc.
20.05
-0.94%
PSMT PriceSmart, Inc.
81.58
+0.83%
DOL.TO Dollarama Inc.
113.61
-0.36%