DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG191213C001350002019-12-06 2:27PM EST135.0019.7718.6020.20+19.77+∞%101081.74%
DG191213C001400002019-12-05 12:35PM EST140.0013.6014.2015.10+13.60+∞%-460.84%
DG191213C001410002019-12-06 11:18AM EST141.0013.8013.2014.20-0.30-2.13%11361.04%
DG191213C001420002019-12-06 11:54AM EST142.0013.3012.2013.40+13.30+∞%1063.57%
DG191213C001440002019-12-05 9:49AM EST144.0010.6010.4011.60+10.60+∞%-161.04%
DG191213C001450002019-12-06 2:48PM EST145.009.719.6010.10+9.71+∞%3043.95%
DG191213C001470002019-12-05 10:25AM EST147.009.007.308.20+9.00+∞%-139.70%
DG191213C001480002019-12-06 3:43PM EST148.007.006.507.20-7.50-51.72%1136.04%
DG191213C001490002019-12-05 3:35PM EST149.007.105.506.30+7.10+∞%-134.52%
DG191213C001500002019-12-05 2:58PM EST150.005.684.905.200.00-121728.42%
DG191213C001525002019-12-06 3:38PM EST152.503.002.903.20+3.00+∞%296626.29%
DG191213C001550002019-12-06 3:55PM EST155.001.451.401.55-0.45-23.68%22338423.32%
DG191213C001575002019-12-06 3:59PM EST157.500.540.500.60-0.41-43.16%2811,85422.32%
DG191213C001600002019-12-06 3:43PM EST160.000.200.100.20-0.15-42.86%16970822.51%
DG191213C001625002019-12-06 1:02PM EST162.500.070.050.10-0.03-30.00%5864625.59%
DG191213C001650002019-12-06 11:40AM EST165.000.050.000.050.00-10755228.13%
DG191213C001675002019-12-05 11:56AM EST167.500.050.000.050.00-331,07933.40%
DG191213C001700002019-12-06 12:36PM EST170.000.030.000.05-0.02-40.00%210638.67%
DG191213C001725002019-12-05 10:24AM EST172.500.020.000.050.00-107243.75%
DG191213C001750002019-12-05 9:31AM EST175.000.150.000.050.00-25148.44%
DG191213C001775002019-12-05 10:28AM EST177.500.050.000.050.00-26853.13%
DG191213C001800002019-12-04 3:55PM EST180.000.100.000.150.00-31461.33%
DG191213C001825002019-11-21 1:51PM EST182.500.250.000.400.00--1077.05%
DG191213C001850002019-12-05 12:35PM EST185.000.050.000.40+0.05+∞%-482.23%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG191213P001350002019-12-05 3:42PM EST135.000.050.000.050.00-2916953.91%
DG191213P001380002019-12-06 9:32AM EST138.000.050.000.25+0.05+∞%1153.71%
DG191213P001390002019-12-06 10:13AM EST139.000.050.000.05-0.02-28.57%22643.75%
DG191213P001400002019-12-06 10:37AM EST140.000.070.000.05-0.03-30.00%1317041.21%
DG191213P001410002019-12-05 11:25AM EST141.000.080.000.150.00-64646.88%
DG191213P001420002019-12-06 3:00PM EST142.000.050.000.15-0.20-80.00%23443.95%
DG191213P001430002019-12-05 11:36AM EST143.000.310.000.300.00-103547.80%
DG191213P001440002019-12-06 3:27PM EST144.000.050.050.25-0.10-66.67%19342.58%
DG191213P001450002019-12-06 1:56PM EST145.000.050.000.15-0.07-58.33%258735.06%
DG191213P001460002019-12-06 9:51AM EST146.000.100.050.15-0.15-60.00%113332.13%
DG191213P001470002019-12-06 10:25AM EST147.000.150.050.20-0.17-53.12%518531.15%
DG191213P001480002019-12-06 3:27PM EST148.000.170.100.20-0.08-32.00%818827.98%
DG191213P001490002019-12-06 11:41AM EST149.000.270.150.30-0.07-20.59%837427.74%
DG191213P001500002019-12-06 3:27PM EST150.000.400.250.40-0.10-20.00%13639326.61%
DG191213P001525002019-12-06 3:57PM EST152.500.740.650.85-0.21-22.11%7312224.24%
DG191213P001550002019-12-06 3:47PM EST155.001.801.601.75+0.09+5.26%8151122.22%
DG191213P001575002019-12-06 1:36PM EST157.503.283.103.40-3.92-54.44%179822.66%
DG191213P001600002019-12-06 3:55PM EST160.005.405.205.60-3.19-37.14%12916425.83%
DG191213P001625002019-12-06 12:52PM EST162.507.557.608.00-0.95-11.18%324330.52%
DG191213P001725002019-11-25 12:03AM EST172.5014.2016.6018.500.00--074.41%