DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG190823C001230002019-08-08 11:16AM EDT123.0014.1610.9015.300.00-50106.49%
DG190823C001280002019-08-02 3:47PM EDT128.007.206.908.500.00-2045.07%
DG190823C001300002019-08-12 3:07PM EDT130.005.545.806.600.00-1139.21%
DG190823C001310002019-08-13 3:13PM EDT131.005.185.205.700.00-2736.91%
DG190823C001320002019-08-08 3:09PM EDT132.006.604.304.800.00-13334.23%
DG190823C001330002019-08-15 3:11PM EDT133.002.423.604.000.00-405932.76%
DG190823C001340002019-08-16 3:15PM EDT134.003.002.803.10+0.90+42.86%134029.00%
DG190823C001350002019-08-16 3:04PM EDT135.002.302.152.40+1.08+88.52%5717227.59%
DG190823C001360002019-08-16 3:48PM EDT136.001.741.601.75+0.61+53.98%7911325.81%
DG190823C001370002019-08-16 3:34PM EDT137.001.151.101.25+0.44+61.97%6311724.95%
DG190823C001380002019-08-16 3:37PM EDT138.000.900.700.85+0.30+50.00%966424.17%
DG190823C001390002019-08-16 3:54PM EDT139.000.550.450.65+0.15+37.50%36318925.39%
DG190823C001400002019-08-16 2:27PM EDT140.000.350.250.400.00-127524.46%
DG190823C001410002019-08-16 3:31PM EDT141.000.180.150.30-0.04-18.18%538925.59%
DG190823C001420002019-08-16 3:37PM EDT142.000.100.050.200.00-513725.88%
DG190823C001430002019-08-08 3:28PM EDT143.000.550.000.150.00-404226.95%
DG190823C001440002019-08-16 12:04PM EDT144.000.050.000.10-0.05-50.00%156227.25%
DG190823C001450002019-08-16 3:50PM EDT145.000.050.000.15-0.05-50.00%912432.42%
DG190823C001460002019-07-18 10:49AM EDT146.000.550.000.150.00-411035.06%
DG190823C001470002019-08-14 1:37PM EDT147.000.080.000.150.00-62437.70%
DG190823C001480002019-08-09 10:09AM EDT148.000.080.000.500.00-965153.52%
DG190823C001490002019-07-25 1:23PM EDT149.000.150.000.150.00-32542.77%
DG190823C001500002019-08-01 1:26PM EDT150.000.100.000.150.00-20245.12%
DG190823C001550002019-08-01 1:26PM EDT155.001.070.000.150.00--1050.59%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG190823P001150002019-08-02 10:41AM EDT115.000.140.000.500.00--478.32%
DG190823P001230002019-08-15 10:20AM EDT123.000.200.150.200.00-203949.32%
DG190823P001240002019-08-08 1:20PM EDT124.000.200.200.200.00-203646.09%
DG190823P001250002019-08-14 3:24PM EDT125.000.350.250.200.00-243842.87%
DG190823P001260002019-08-15 12:54PM EDT126.000.450.050.200.00-1639.65%
DG190823P001270002019-08-14 3:23PM EDT127.000.500.100.200.00-65736.43%
DG190823P001280002019-08-15 12:54PM EDT128.000.650.100.250.00-611835.06%
DG190823P001290002019-08-16 3:37PM EDT129.000.240.150.35-0.48-66.67%522534.72%
DG190823P001300002019-08-16 9:40AM EDT130.000.570.250.40-0.50-46.73%216232.37%
DG190823P001310002019-08-16 3:40PM EDT131.000.400.350.50-0.92-69.70%1913530.81%
DG190823P001320002019-08-16 3:40PM EDT132.000.550.450.55-0.25-31.25%1304227.69%
DG190823P001330002019-08-16 3:54PM EDT133.000.650.600.80-1.05-61.76%29011427.83%
DG190823P001340002019-08-16 2:08PM EDT134.001.000.901.05-1.42-58.68%3217026.81%
DG190823P001350002019-08-16 1:34PM EDT135.001.241.201.35-1.46-54.07%2319725.51%
DG190823P001360002019-08-16 3:40PM EDT136.001.681.601.75-0.42-20.00%2713624.51%
DG190823P001370002019-08-16 1:15PM EDT137.002.102.102.40-2.30-52.27%215125.83%
DG190823P001380002019-08-14 12:07PM EDT138.004.022.653.000.00-14025.15%
DG190823P001390002019-08-13 12:21PM EDT139.003.793.303.800.00-25726.47%
DG190823P001400002019-07-29 9:31AM EDT140.008.504.104.600.00-107026.81%
DG190823P001410002019-07-22 2:21PM EDT141.003.935.005.500.00-51428.37%
DG190823P001420002019-07-29 1:24PM EDT142.006.005.606.700.00-213336.52%
DG190823P001430002019-07-12 10:54AM EDT143.003.907.408.700.00-12059.57%
DG190823P001440002019-08-02 1:28PM EDT144.0010.615.709.500.00-1160.06%
DG190823P001490002019-07-18 12:01PM EDT149.007.5010.7014.900.00--086.69%