DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG180629C000850002018-06-04 2:16PM EDT85.006.208.5011.200.00-210.00%
DG180629C000870002018-06-15 12:27PM EDT87.009.909.6011.10+0.60+6.45%130.00%
DG180629C000875002018-05-11 11:57PM EDT87.507.407.208.400.00-100.00%
DG180629C000880002018-06-04 3:18PM EDT88.004.107.007.600.00-33440.00%
DG180629C000885002018-06-07 10:30AM EDT88.506.566.507.200.00-1190.00%
DG180629C000890002018-06-13 9:36AM EDT89.008.027.108.60+5.72+248.70%360.00%
DG180629C000895002018-06-13 10:51AM EDT89.507.207.308.20+2.60+56.52%150.00%
DG180629C000900002018-06-11 12:21PM EDT90.006.206.707.300.00-1210.00%
DG180629C000905002018-06-11 11:44AM EDT90.505.806.106.800.00-2140.00%
DG180629C000910002018-05-11 11:57PM EDT91.005.185.105.400.00-100.00%
DG180629C000920002018-06-18 12:17PM EDT92.006.407.609.000.00-21471.78%
DG180629C000925002018-06-18 11:15AM EDT92.506.587.208.900.00-52853.37%
DG180629C000930002018-06-18 3:44PM EDT93.005.206.708.000.00-13865.77%
DG180629C000935002018-06-22 10:47AM EDT93.506.756.707.30+2.95+77.63%52556.69%
DG180629C000940002018-06-15 11:27AM EDT94.003.303.704.20-0.42-11.29%1220.00%
DG180629C000945002018-06-08 3:58PM EDT94.500.702.152.350.00-550.00%
DG180629C000950002018-06-08 10:38AM EDT95.001.801.852.05+0.55+44.00%52620.00%
DG180629C000955002018-06-15 9:50AM EDT95.502.402.602.85+0.60+33.33%160.00%
DG180629C000960002018-06-22 10:59AM EDT96.004.304.405.10+1.82+73.39%152349.76%
DG180629C000965002018-06-22 1:26PM EDT96.503.563.904.70+1.91+115.76%54048.83%
DG180629C000970002018-06-22 10:49AM EDT97.003.303.404.10+0.92+38.66%101743.07%
DG180629C000975002018-06-19 1:44PM EDT97.501.433.003.50+0.48+50.53%11337.31%
DG180629C000980002018-06-22 9:51AM EDT98.002.652.653.00+1.05+65.63%11833.84%
DG180629C000985002018-06-20 12:11PM EDT98.501.202.202.700.00-22034.52%
DG180629C000990002018-06-22 3:50PM EDT99.002.151.852.30+1.00+86.96%221532.62%
DG180629C000995002018-06-22 2:10PM EDT99.501.451.501.90+0.60+70.59%10530.42%
DG180629C001000002018-06-22 3:58PM EDT100.001.451.201.55+0.72+98.63%635228.81%
DG180629C001010002018-06-22 12:33PM EDT101.000.830.701.00+0.39+88.64%402026.91%
DG180629C001020002018-06-22 3:50PM EDT102.000.550.350.50+0.31+129.17%71023.34%
DG180629C001040002018-06-22 11:50PM EDT104.000.080.050.200.00-5525.29%
DG180629C001050002018-06-01 11:54PM EDT105.000.030.000.050.00-5021.49%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG180629P000700002018-06-08 2:58PM EDT70.000.010.000.05-0.11-91.67%2024112.50%
DG180629P000750002018-06-14 9:46AM EDT75.000.010.000.050.00-7092.19%
DG180629P000800002018-06-05 12:41PM EDT80.000.090.000.100.00-52880.86%
DG180629P000850002018-06-18 2:13PM EDT85.000.030.000.050.00-24455.86%
DG180629P000870002018-06-12 11:07AM EDT87.000.140.000.150.00-23157.62%
DG180629P000875002018-06-05 9:45AM EDT87.500.650.200.350.00-1010371.97%
DG180629P000880002018-06-13 10:41AM EDT88.000.150.050.15-0.35-70.00%51356.45%
DG180629P000885002018-06-05 11:20AM EDT88.500.700.250.400.00-53470.02%
DG180629P000890002018-06-11 10:04AM EDT89.000.300.100.200.00-21056.64%
DG180629P000895002018-06-22 1:34PM EDT89.500.040.000.10-0.86-95.56%19750.20%
DG180629P000900002018-06-15 11:39AM EDT90.000.160.050.20-0.34-68.00%122650.39%
DG180629P000905002018-06-18 10:27AM EDT90.500.110.100.100.00-11046.09%
DG180629P000910002018-06-12 1:22PM EDT91.000.300.200.350.00-518155.27%
DG180629P000915002018-06-05 3:28PM EDT91.501.100.650.850.00-101171.48%
DG180629P000920002018-06-18 10:29AM EDT92.000.140.000.100.00-53640.04%
DG180629P000925002018-06-18 3:28PM EDT92.500.280.000.100.00-22037.89%
DG180629P000930002018-06-19 3:14PM EDT93.000.300.000.10-0.30-50.00%52435.84%
DG180629P000935002018-06-15 3:45PM EDT93.500.440.350.50-0.19-30.16%383851.76%
DG180629P000940002018-06-20 10:01AM EDT94.000.400.000.150.00-1010234.67%
DG180629P000945002018-06-22 9:33AM EDT94.500.140.050.15-0.80-85.11%303932.42%
DG180629P000950002018-06-21 11:09AM EDT95.000.250.050.150.00-58230.18%
DG180629P000955002018-06-22 12:48PM EDT95.500.150.050.25-0.70-82.35%11232.23%
DG180629P000960002018-06-22 1:43PM EDT96.000.200.050.20-0.20-50.00%51627.74%
DG180629P000965002018-06-22 9:48AM EDT96.500.270.100.25-0.20-42.55%3027.15%
DG180629P000970002018-06-22 3:53PM EDT97.000.200.150.35-7.95-97.55%15227.64%
DG180629P000975002018-06-13 12:15PM EDT97.501.901.902.20-2.30-54.76%1163.38%
DG180629P000985002018-06-22 11:23AM EDT98.500.600.400.60-0.55-47.83%214924.73%
DG180629P000995002018-06-22 3:50PM EDT99.500.700.700.90-4.10-85.42%5523.44%
DG180629P001000002018-06-22 11:51PM EDT100.001.050.901.250.00-55525.88%
DG180629P001010002018-06-22 11:51PM EDT101.001.581.351.600.00-5121.88%
DG180629P001050002018-06-22 11:51PM EDT105.004.504.604.900.00-20021.49%