NYSE - Delayed Quote • USD
Dollar General Corporation (DG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503C00141000 | 4/26/2024 6:38 PM | 141 | 2.98 | 2.73 | 2.88 | -0.17 | -5.40% | 30 | 27 | 31.84% |
| DG240503C00142000 | 4/26/2024 6:51 PM | 142 | 2.34 | 2.18 | 2.29 | -0.49 | -17.31% | 91 | 165 | 31.03% |
| DG240503C00143000 | 4/26/2024 7:54 PM | 143 | 1.84 | 1.69 | 1.78 | -0.49 | -21.03% | 78 | 128 | 30.37% |
| DG240503C00144000 | 4/26/2024 7:53 PM | 144 | 1.45 | 1.27 | 1.37 | -0.39 | -21.20% | 141 | 244 | 30.10% |
| DG240503C00145000 | 4/26/2024 7:56 PM | 145 | 0.96 | 0.86 | 1.06 | -0.46 | -32.39% | 213 | 131 | 30.30% |
| DG240503C00146000 | 4/26/2024 3:41 PM | 146 | 0.92 | 0.67 | 0.78 | -0.15 | -14.02% | 16 | 115 | 30.03% |
| DG240503C00147000 | 4/26/2024 7:35 PM | 147 | 0.51 | 0.45 | 0.57 | -0.30 | -37.04% | 10 | 403 | 29.98% |
| DG240503C00148000 | 4/26/2024 7:07 PM | 148 | 0.41 | 0.31 | 0.41 | -0.38 | -48.10% | 14 | 9 | 29.98% |
| DG240503C00149000 | 4/26/2024 5:12 PM | 149 | 0.26 | 0.22 | 0.29 | -0.21 | -44.68% | 14 | 64 | 29.98% |
| DG240503C00150000 | 4/26/2024 6:45 PM | 150 | 0.19 | 0.15 | 0.21 | -0.25 | -56.82% | 27 | 230 | 30.37% |
| DG240503C00152500 | 4/26/2024 7:59 PM | 152.5 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 34 | 50 | 31.84% |
| DG240503C00155000 | 4/26/2024 7:13 PM | 155 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 9 | 85 | 33.40% |
| DG240503C00157500 | 4/26/2024 7:13 PM | 157.5 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 7 | 158 | 41.60% |
| DG240503C00160000 | 4/26/2024 3:57 PM | 160 | 0.01 | 0.00 | 0.78 | -0.01 | -50.00% | 42 | 400 | 63.38% |
| DG240503C00162500 | 4/16/2024 3:40 PM | 162.5 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 91 | 63.28% |
| DG240503C00165000 | 4/23/2024 6:10 PM | 165 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 116 | 68.85% |
| DG240503C00167500 | 4/23/2024 6:10 PM | 167.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 30 | 74.32% |
| DG240503C00170000 | 4/15/2024 5:26 PM | 170 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 24 | 86.13% |
| DG240503C00175000 | 4/12/2024 1:31 PM | 175 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 89.65% |
| DG240503C00177500 | 4/8/2024 3:58 PM | 177.5 | 0.33 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 94.53% |
| DG240503C00180000 | 4/12/2024 6:14 PM | 180 | 0.09 | 0.00 | 0.60 | 0.00 | 0.00% | 12 | 16 | 102.54% |
| DG240503C00182500 | 4/5/2024 2:44 PM | 182.5 | 0.40 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 2 | 106.64% |
| DG240503C00200000 | 4/4/2024 2:02 PM | 200 | 0.26 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 1 | 135.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240503P00115000 | 4/16/2024 5:28 PM | 115 | 0.06 | 0.00 | 1.26 | 0.00 | 0.00% | - | 1 | 114.55% |
| DG240503P00120000 | 4/18/2024 2:55 PM | 120 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | - | 7 | 78.32% |
| DG240503P00125000 | 4/25/2024 3:48 PM | 125 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 79 | 92 | 47.27% |
| DG240503P00130000 | 4/26/2024 7:03 PM | 130 | 0.04 | 0.05 | 0.08 | -0.10 | -71.43% | 4 | 34 | 37.31% |
| DG240503P00132000 | 4/26/2024 7:21 PM | 132 | 0.12 | 0.10 | 0.13 | -0.16 | -57.14% | 30 | 7 | 34.96% |
| DG240503P00134000 | 4/26/2024 3:36 PM | 134 | 0.25 | 0.18 | 0.23 | -0.30 | -54.55% | 2 | 2 | 33.30% |
| DG240503P00135000 | 4/26/2024 6:45 PM | 135 | 0.27 | 0.25 | 0.30 | -0.09 | -25.00% | 18 | 50 | 32.28% |
| DG240503P00136000 | 4/26/2024 7:54 PM | 136 | 0.35 | 0.34 | 0.42 | -0.40 | -53.33% | 66 | 5 | 32.03% |
| DG240503P00137000 | 4/26/2024 7:21 PM | 137 | 0.46 | 0.47 | 0.55 | -0.05 | -9.80% | 81 | 203 | 31.15% |
| DG240503P00138000 | 4/26/2024 6:38 PM | 138 | 0.63 | 0.64 | 0.78 | -0.13 | -17.11% | 17 | 448 | 31.49% |
| DG240503P00139000 | 4/26/2024 7:54 PM | 139 | 0.85 | 0.87 | 0.98 | -0.16 | -15.84% | 8 | 160 | 30.32% |
| DG240503P00140000 | 4/26/2024 7:42 PM | 140 | 1.19 | 1.10 | 1.27 | -0.21 | -15.00% | 94 | 158 | 29.79% |
| DG240503P00141000 | 4/26/2024 7:54 PM | 141 | 1.49 | 1.51 | 1.61 | -0.12 | -7.45% | 118 | 45 | 29.03% |
| DG240503P00142000 | 4/26/2024 7:57 PM | 142 | 1.98 | 1.94 | 2.03 | -0.20 | -9.17% | 324 | 308 | 28.42% |
| DG240503P00143000 | 4/26/2024 7:57 PM | 143 | 2.52 | 2.44 | 2.57 | 0.03 | 1.20% | 65 | 780 | 28.42% |
| DG240503P00144000 | 4/26/2024 7:03 PM | 144 | 2.88 | 2.99 | 3.15 | -0.47 | -14.03% | 23 | 171 | 27.91% |
| DG240503P00145000 | 4/26/2024 7:37 PM | 145 | 3.70 | 3.65 | 4.85 | 0.00 | 0.00% | 13 | 52 | 43.21% |
| DG240503P00146000 | 4/26/2024 3:04 PM | 146 | 4.20 | 3.55 | 4.60 | -0.08 | -1.87% | 20 | 148 | 28.08% |
| DG240503P00147000 | 4/26/2024 3:38 PM | 147 | 4.85 | 4.70 | 6.40 | -0.40 | -7.62% | 1 | 13 | 45.70% |
| DG240503P00148000 | 4/26/2024 2:16 PM | 148 | 4.75 | 5.45 | 7.25 | -1.01 | -17.53% | 2 | 64 | 47.44% |
| DG240503P00149000 | 4/22/2024 3:29 PM | 149 | 7.00 | 6.65 | 7.65 | 0.00 | 0.00% | 1 | 10 | 40.19% |
| DG240503P00150000 | 4/23/2024 2:07 PM | 150 | 6.55 | 7.55 | 8.90 | 0.00 | 0.00% | 1 | 63 | 48.78% |
| DG240503P00152500 | 4/22/2024 7:58 PM | 152.5 | 10.32 | 9.20 | 11.45 | 0.00 | 0.00% | 2 | 62 | 58.50% |
| DG240503P00155000 | 4/15/2024 2:41 PM | 155 | 9.59 | 10.90 | 14.70 | 0.00 | 0.00% | 2 | 0 | 81.79% |
| DG240503P00157500 | 4/24/2024 6:20 PM | 157.5 | 15.65 | 13.40 | 17.20 | 0.00 | 0.00% | 92 | 30 | 90.33% |
| DG240503P00160000 | 4/9/2024 7:04 PM | 160 | 8.23 | 15.85 | 19.55 | 0.00 | 0.00% | 2 | 1 | 95.41% |
| DG240503P00162500 | 4/19/2024 5:22 PM | 162.5 | 17.35 | 18.50 | 22.10 | 0.00 | 0.00% | 3 | 3 | 104.20% |
Related Tickers
DLTR Dollar Tree, Inc.
121.74
+0.04%
TGT Target Corporation
164.74
+0.18%
WMT Walmart Inc.
60.16
-0.08%
COST Costco Wholesale Corporation
729.18
+1.01%
BJ BJ's Wholesale Club Holdings, Inc.
76.65
+0.35%
BIG Big Lots, Inc.
3.4700
0.00%
DOL.TO Dollarama Inc.
115.62
-1.18%
TBBB BBB Foods Inc.
23.11
+12.18%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%
PSMT PriceSmart, Inc.
81.49
+1.65%