DG - Dollar General Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG190628C001130002019-05-28 12:04PM EDT113.0010.4025.4026.300.00-213204.88%
DG190628C001140002019-05-30 9:34AM EDT114.0011.2024.5025.600.00-826204.00%
DG190628C001150002019-06-07 10:59AM EDT115.007.0023.4024.800.00--12198.93%
DG190628C001170002019-05-20 11:04AM EDT117.006.0019.6020.000.00-2345115.97%
DG190628C001180002019-05-30 11:54AM EDT118.009.8820.5021.500.00-211177.15%
DG190628C001190002019-05-30 3:06PM EDT119.009.0019.5020.600.00-629172.02%
DG190628C001200002019-06-10 10:17AM EDT120.0015.5018.5019.200.00-146160.69%
DG190628C001210002019-06-04 2:41PM EDT121.009.0616.9019.200.00-15159.18%
DG190628C001220002019-06-10 10:15AM EDT122.0014.0016.5017.300.00-1214149.22%
DG190628C001230002019-06-24 11:05AM EDT123.0015.1015.5016.400.00-121143.99%
DG190628C001240002019-06-10 10:15AM EDT124.0011.7114.5015.800.00-24142.04%
DG190628C001250002019-06-24 11:05AM EDT125.0013.1013.5014.400.00-115131.06%
DG190628C001260002019-06-10 10:15AM EDT126.009.5012.5013.300.00-19123.44%
DG190628C001270002019-06-10 11:10AM EDT127.008.5011.5012.400.00-18117.97%
DG190628C001280002019-06-17 12:26PM EDT128.008.4610.4011.300.00-115109.23%
DG190628C001290002019-06-06 3:49PM EDT129.004.109.5010.100.00-415101.49%
DG190628C001300002019-06-24 3:11PM EDT130.007.008.509.100.00-31594.70%
DG190628C001310002019-06-24 9:43AM EDT131.007.097.608.100.00-1484388.77%
DG190628C001320002019-06-21 12:54PM EDT132.007.106.507.10+4.00+129.03%21080.71%
DG190628C001330002019-06-24 9:43AM EDT133.005.215.706.100.00-303475.24%
DG190628C001340002019-06-06 12:02PM EDT134.001.354.805.100.00-1268.51%
DG190628C001350002019-06-25 9:48AM EDT135.002.073.904.20-0.43-17.20%12862.26%
DG190628C001360002019-06-25 3:59PM EDT136.001.103.003.40-0.75-40.54%4230356.25%
DG190628C001370002019-06-25 12:32PM EDT137.000.742.352.55-0.47-38.84%6651.20%
DG190628C001380002019-06-25 2:36PM EDT138.000.401.601.80-0.39-49.37%1846.83%
DG190628C001390002019-06-21 3:57PM EDT139.001.171.051.25+1.17+∞%1227742.87%
DG190628C001400002019-06-25 10:46AM EDT140.000.150.600.85-0.05-25.00%16810640.23%
DG190628C001410002019-06-24 10:15AM EDT141.000.200.350.500.00-12736.77%
DG190628C001420002019-06-21 3:49PM EDT142.000.240.150.30+0.24+∞%9135.01%
DG190628C001430002019-06-21 3:35PM EDT143.000.150.050.150.00-6032.62%
DG190628C001440002019-06-21 1:36PM EDT144.000.060.000.10+0.06+∞%7033.01%
DG190628C001450002019-06-17 11:33AM EDT145.000.100.000.150.00-101439.36%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG190628P001000002019-06-03 12:10AM EDT100.000.36-0.400.00--14174.22%
DG190628P001050002019-05-29 3:31PM EDT105.000.850.000.400.00-121132.42%
DG190628P001080002019-05-30 12:23PM EDT108.000.200.000.400.00-1110120.12%
DG190628P001090002019-05-28 3:49PM EDT109.000.980.000.400.00-22116.02%
DG190628P001100002019-05-30 12:26PM EDT110.000.250.100.400.00-98116.80%
DG190628P001110002019-05-28 3:49PM EDT111.001.280.150.400.00--3114.75%
DG190628P001130002019-05-31 2:57PM EDT113.000.250.000.150.00-12085.16%
DG190628P001140002019-05-31 2:57PM EDT114.000.320.000.150.00-2581.64%
DG190628P001150002019-05-31 3:57PM EDT115.000.350.150.150.00-131087.50%
DG190628P001160002019-05-21 10:52AM EDT116.002.200.000.250.00-151181.05%
DG190628P001170002019-05-30 2:41PM EDT117.000.700.000.150.00-2771.09%
DG190628P001180002019-06-05 12:37PM EDT118.000.270.000.150.00-2267.58%
DG190628P001190002019-05-29 3:46PM EDT119.004.400.000.150.00-141464.26%
DG190628P001200002019-06-05 1:55PM EDT120.000.350.050.150.00-1163.67%
DG190628P001210002019-05-28 2:25PM EDT121.004.000.150.150.00--264.84%
DG190628P001220002019-05-31 3:57PM EDT122.001.180.200.150.00-1262.89%
DG190628P001230002019-06-07 11:43AM EDT123.000.300.000.150.00-2250.39%
DG190628P001240002019-06-11 9:44AM EDT124.000.150.000.150.00-6753.52%
DG190628P001250002019-06-06 10:18AM EDT125.000.800.000.150.00-111049.71%
DG190628P001260002019-06-13 10:21AM EDT126.000.150.000.150.00-312645.90%
DG190628P001270002019-06-11 12:50PM EDT127.000.400.000.150.00-519342.19%
DG190628P001280002019-06-06 11:34AM EDT128.001.250.000.150.00-63638.28%
DG190628P001290002019-06-18 9:39AM EDT129.000.200.000.150.00-11134.38%
DG190628P001300002019-06-25 3:07PM EDT130.000.100.000.15-0.27-72.97%31030.47%
DG190628P001310002019-06-20 12:25PM EDT131.000.100.000.150.00-11126.47%
DG190628P001320002019-06-14 11:07AM EDT132.000.700.000.150.00-21222.36%
DG190628P001330002019-06-24 2:02PM EDT133.000.210.050.200.00-33519.83%
DG190628P001340002019-06-25 3:23PM EDT134.000.300.150.25+0.14+87.50%11116.46%
DG190628P001350002019-06-25 3:11PM EDT135.000.520.250.35+0.07+15.56%2014913.23%
DG190628P001360002019-06-25 3:07PM EDT136.000.750.350.50+0.30+66.67%321758.89%
DG190628P001370002019-06-25 11:36AM EDT137.001.250.550.75+0.20+19.05%140.00%
DG190628P001380002019-06-21 3:57PM EDT138.000.950.851.05+0.95+∞%6110.00%
DG190628P001390002019-06-24 12:40PM EDT139.001.701.301.500.00-37710.00%
DG190628P001400002019-06-17 12:13AM EDT140.003.601.802.100.00--50.00%