DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG181214C000900002018-12-07 11:55PM EST90.0016.0012.5013.600.00-200.00%
DG181214C000960002018-11-26 1:35PM EST96.0012.108.3010.200.00-5138126.37%
DG181214C000975002018-11-26 12:07PM EST97.5010.806.809.000.00-2524124.22%
DG181214C000980002018-12-12 12:04PM EST98.007.686.309.400.00-16152.44%
DG181214C001000002018-12-14 3:56PM EST100.004.933.006.20-1.67-25.30%22144.53%
DG181214C001010002018-12-11 3:13PM EST101.005.902.254.400.00-23380.37%
DG181214C001020002018-12-14 9:32AM EST102.003.901.854.20-0.39-9.09%189112.21%
DG181214C001030002018-12-14 10:59AM EST103.002.601.802.25-0.85-24.64%116643.75%
DG181214C001040002018-12-14 3:42PM EST104.001.000.701.30-1.61-61.69%129932.23%
DG181214C001050002018-12-14 3:49PM EST105.000.030.000.20-1.27-97.69%51059.57%
DG181214C001060002018-12-14 11:59AM EST106.000.050.000.10-0.75-93.75%1811419.53%
DG181214C001070002018-12-14 10:11AM EST107.000.230.000.10-0.12-34.29%115930.86%
DG181214C001080002018-12-14 2:11PM EST108.000.050.000.05-0.05-50.00%2016434.77%
DG181214C001090002018-12-14 3:05PM EST109.000.050.000.05-0.05-50.00%108543.36%
DG181214C001100002018-12-12 10:24AM EST110.000.100.000.050.00-62851.56%
DG181214C001110002018-12-11 9:49AM EST111.000.230.000.100.00-210959.77%
DG181214C001120002018-12-12 10:52AM EST112.000.090.000.050.00-11,08560.16%
DG181214C001130002018-12-14 3:37PM EST113.000.030.000.40-0.08-72.73%31699.22%
DG181214C001140002018-12-14 12:51PM EST114.000.030.000.05-0.22-88.00%110973.44%
DG181214C001150002018-12-13 9:52AM EST115.000.050.000.050.00-15880.47%
DG181214C001160002018-12-04 1:30PM EST116.000.070.000.500.00-260131.64%
DG181214C001170002018-12-04 11:34AM EST117.000.100.000.150.00-103139110.16%
DG181214C001180002018-12-14 9:38AM EST118.000.130.000.75+0.05+62.50%16163.48%
DG181214C001190002018-12-06 2:53PM EST119.000.110.000.050.00-119105.47%
DG181214C001200002018-12-14 9:38AM EST120.000.070.000.75+0.02+40.00%118180.47%
DG181214C001210002018-12-03 3:11PM EST121.000.750.000.050.00-2232117.19%
DG181214C001220002018-12-03 3:58PM EST122.000.600.002.150.00-1013262.21%
DG181214C001230002018-12-03 2:46PM EST123.000.510.002.150.00-47271.48%
DG181214C001240002018-12-03 9:55AM EST124.000.430.000.050.00-111134.38%
DG181214C001250002018-12-03 3:35PM EST125.000.360.000.750.00-1215220.31%
DG181214C001260002018-11-12 1:18PM EST126.001.180.002.900.00-55327.73%
DG181214C001270002018-12-03 9:55AM EST127.000.220.002.150.00-12307.32%
DG181214C001290002018-11-20 11:07AM EST129.000.150.000.750.00-32250.00%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG181214P000900002018-11-21 10:36AM EST90.000.510.000.750.00-1012207.81%
DG181214P000950002018-12-10 10:11AM EST95.000.100.000.750.00-39149.61%
DG181214P000960002018-12-07 2:53PM EST96.000.210.002.150.00-7578195.12%
DG181214P000970002018-12-14 6:14PM EST97.000.040.000.750.00-22126.17%
DG181214P000975002018-12-07 11:55PM EST97.500.550.300.450.00-11120.12%
DG181214P000980002018-12-10 3:13PM EST98.000.150.002.150.00-21166.02%
DG181214P000990002018-12-10 3:13PM EST99.000.220.000.750.00-335102.05%
DG181214P000995002018-12-12 1:44PM EST99.500.050.002.150.00-214143.75%
DG181214P001000002018-12-13 9:38AM EST100.000.080.001.700.00-1271122.46%
DG181214P001010002018-12-07 11:55PM EST101.001.000.901.150.00-414117.77%
DG181214P001020002018-12-13 9:35AM EST102.000.080.000.200.00-25551.17%
DG181214P001030002018-12-14 3:49PM EST103.000.020.000.05-0.19-90.48%518625.78%
DG181214P001040002018-12-14 3:11PM EST104.000.030.000.10-0.17-85.00%3054419.24%
DG181214P001050002018-12-14 3:43PM EST105.000.150.000.30-0.22-59.46%98213.18%
DG181214P001060002018-12-14 2:17PM EST106.001.800.001.55+1.00+125.00%57643.36%
DG181214P001070002018-12-14 3:11PM EST107.002.231.802.45+1.18+112.38%326253.03%
DG181214P001080002018-12-14 3:49PM EST108.003.262.453.40-2.19-40.18%440963.09%
DG181214P001090002018-12-13 3:52PM EST109.002.853.304.300.00-510567.58%
DG181214P001100002018-12-14 9:42AM EST110.003.703.206.80-0.95-20.43%1066168.07%
DG181214P001110002018-12-13 3:58PM EST111.004.745.306.700.00-330118.95%
DG181214P001120002018-12-04 11:51AM EST112.007.305.608.500.00-592761.72%
DG181214P001130002018-12-10 9:57AM EST113.0010.305.709.500.00-366192.09%
DG181214P001150002018-12-14 2:07PM EST115.0011.107.6012.10-0.90-7.50%525250.98%
DG181214P001160002018-11-14 3:12PM EST116.004.708.7011.500.00-97155.86%
DG181214P001180002018-12-14 6:14PM EST118.0011.9310.8015.400.00-21118.75%
DG181214P001200002018-12-14 6:14PM EST120.0013.9713.0017.400.00-21153.52%
DG181214P001220002018-12-07 11:55PM EST122.0017.0316.7021.300.00-30324.41%