DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG180928C000970002018-08-27 1:47PM EDT97.0012.1710.4011.800.00-2266.60%
DG180928C000980002018-09-04 10:27AM EDT98.0011.3012.5015.400.00-11136.62%
DG180928C000990002018-08-24 11:57PM EDT99.009.959.9010.900.00-1174.51%
DG180928C001000002018-09-19 12:39PM EDT100.009.678.0010.300.00-1009662.84%
DG180928C001030002018-08-31 10:02AM EDT103.004.705.406.100.00-3946.14%
DG180928C001040002018-09-04 3:59PM EDT104.006.507.108.500.00-11192.26%
DG180928C001050002018-09-21 12:23PM EDT105.004.563.404.30-0.24-5.00%62939.28%
DG180928C001060002018-09-21 9:35AM EDT106.004.202.602.95+0.75+21.74%103326.49%
DG180928C001070002018-09-18 11:09AM EDT107.002.701.802.200.00-14225.00%
DG180928C001080002018-09-21 1:17PM EDT108.001.761.151.50-0.54-23.48%287122.85%
DG180928C001090002018-09-21 3:55PM EDT109.000.820.650.95-0.83-50.30%7515821.44%
DG180928C001100002018-09-21 3:58PM EDT110.000.450.350.50-0.50-52.63%887119.39%
DG180928C001110002018-09-21 12:08PM EDT111.000.450.150.30-0.15-25.00%41519.92%
DG180928C001120002018-09-21 3:16PM EDT112.000.160.050.20-0.16-50.00%66221.29%
DG180928C001130002018-09-18 3:11PM EDT113.000.310.000.200.00-24125.05%
DG180928C001140002018-09-14 3:10PM EDT114.000.220.200.35-0.38-63.33%13133.69%
DG180928C001150002018-09-19 9:53AM EDT115.000.060.000.050.00-41024.02%
DG180928C001160002018-09-06 10:56AM EDT116.000.700.400.750.00-42852.59%
DG180928C001200002018-08-31 11:56PM EDT120.000.330.000.150.00-7745.31%
DG180928C001250002018-09-05 9:42AM EDT125.000.050.000.050.00-61449.22%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG180928P000900002018-08-30 3:05PM EDT90.000.100.000.200.00-21069.53%
DG180928P000930002018-09-05 10:42AM EDT93.000.040.000.100.00-10552.73%
DG180928P000940002018-08-30 11:43AM EDT94.000.200.050.300.00-303461.62%
DG180928P000960002018-09-05 10:42AM EDT96.000.110.000.200.00-10555.66%
DG180928P000965002018-08-31 2:36PM EDT96.500.200.050.30-0.75-78.95%1152.15%
DG180928P000975002018-09-12 1:44PM EDT97.500.050.000.100.00-1143.26%
DG180928P000980002018-08-30 3:42PM EDT98.000.450.100.350.00-1154.93%
DG180928P000990002018-09-13 2:52PM EDT99.000.080.000.250.00-23546.48%
DG180928P000995002018-08-17 11:49PM EDT99.501.501.451.550.00-10080.52%
DG180928P001000002018-08-30 1:28PM EDT100.000.750.200.600.00-5754.74%
DG180928P001010002018-08-17 11:49PM EDT101.003.001.801.900.00-2279.59%
DG180928P001020002018-09-17 3:31PM EDT102.000.200.000.150.00-134130.08%
DG180928P001030002018-08-24 11:51AM EDT103.001.951.552.15-0.40-17.02%6067.43%
DG180928P001040002018-09-21 2:30PM EDT104.000.080.000.20-0.22-73.33%2824.22%
DG180928P001050002018-09-20 12:31PM EDT105.000.150.150.300.00-388322.85%
DG180928P001060002018-09-20 9:40AM EDT106.000.350.300.500.00-39822.61%
DG180928P001070002018-09-21 3:49PM EDT107.000.550.500.75+0.09+19.57%63221.58%
DG180928P001080002018-09-21 3:46PM EDT108.000.900.851.10+0.09+11.11%99420.51%
DG180928P001090002018-09-21 3:45PM EDT109.001.481.351.65+0.53+55.79%455420.75%
DG180928P001100002018-09-21 12:56PM EDT110.001.412.052.35-0.97-40.76%837321.53%
DG180928P001110002018-09-21 2:02PM EDT111.002.352.803.70+0.35+17.50%36733.77%
DG180928P001120002018-09-21 10:36AM EDT112.002.403.704.40-1.10-31.43%291032.81%
DG180928P001130002018-09-14 11:49PM EDT113.002.304.104.700.00-440.00%
DG180928P001150002018-09-14 11:49PM EDT115.003.545.706.800.00-9924.81%