DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG190426C001000002019-03-18 12:05AM EDT100.0012.0023.9025.300.00-100.00%
DG190426C001060002019-03-19 12:17PM EDT106.0011.7015.5019.700.00-1000.00%
DG190426C001090002019-03-18 10:53AM EDT109.006.7914.7015.800.00-600.00%
DG190426C001100002019-04-18 10:25AM EDT110.0013.700.000.000.00-100.00%
DG190426C001110002019-04-02 3:22PM EDT111.006.960.000.000.00-300.00%
DG190426C001120002019-03-19 11:37AM EDT112.006.339.9014.000.00-110.00%
DG190426C001130002019-03-28 12:08PM EDT113.006.800.000.000.00-100.00%
DG190426C001140002019-04-03 9:49AM EDT114.004.900.000.000.00-100.00%
DG190426C001150002019-04-09 10:51AM EDT115.007.000.000.000.00-100.00%
DG190426C001160002019-04-05 10:32AM EDT116.007.300.000.000.00-200.00%
DG190426C001170002019-04-24 9:55AM EDT117.008.800.000.000.00-2200.00%
DG190426C001180002019-04-05 3:39PM EDT118.005.300.000.000.00-2200.00%
DG190426C001190002019-04-08 9:45AM EDT119.003.600.000.000.00-100.00%
DG190426C001200002019-04-24 10:34AM EDT120.005.840.000.000.00-200.00%
DG190426C001210002019-04-22 1:47PM EDT121.003.140.000.000.00-1600.00%
DG190426C001220002019-04-22 1:47PM EDT122.002.250.000.000.00-2000.00%
DG190426C001230002019-04-24 3:48PM EDT123.003.530.000.000.00-2100.00%
DG190426C001240002019-04-24 2:00PM EDT124.002.060.000.000.00-1800.00%
DG190426C001250002019-04-24 3:18PM EDT125.001.510.000.000.00-1800.00%
DG190426C001260002019-04-24 3:48PM EDT126.000.930.000.000.00-7500.00%
DG190426C001270002019-04-24 3:58PM EDT127.000.300.000.000.00-4103.13%
DG190426C001280002019-04-24 11:03AM EDT128.000.100.000.000.00-4706.25%
DG190426C001290002019-03-18 12:05AM EDT129.000.060.000.100.00-1123.93%
DG190426C001300002019-04-24 10:04AM EDT130.000.020.000.000.00-20012.50%
DG190426C001320002019-03-19 9:46AM EDT132.000.030.000.050.00-10010135.16%
DG190426C001330002019-03-15 9:45AM EDT133.000.030.000.050.00-2539.65%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DG190426P000900002019-03-27 1:33PM EDT90.000.050.000.000.00-5050.00%
DG190426P000950002019-03-26 1:45PM EDT95.000.050.000.000.00-1050.00%
DG190426P001000002019-03-20 2:36PM EDT100.000.150.000.050.00-36128.13%
DG190426P001050002019-04-04 2:21PM EDT105.000.060.000.000.00-1050.00%
DG190426P001060002019-03-26 10:18AM EDT106.000.200.000.000.00-6050.00%
DG190426P001070002019-03-26 1:45PM EDT107.000.300.000.000.00-1050.00%
DG190426P001080002019-03-26 10:18AM EDT108.000.300.000.000.00-6050.00%
DG190426P001090002019-04-04 2:21PM EDT109.000.200.000.000.00-1050.00%
DG190426P001100002019-04-03 2:21PM EDT110.000.350.000.000.00-20050.00%
DG190426P001110002019-04-18 1:51PM EDT111.000.020.000.000.00-2050.00%
DG190426P001120002019-04-16 11:14AM EDT112.000.080.000.000.00-12050.00%
DG190426P001130002019-04-01 11:58AM EDT113.000.750.000.000.00-4025.00%
DG190426P001140002019-04-12 1:34PM EDT114.000.150.000.000.00-3025.00%
DG190426P001150002019-04-18 9:48AM EDT115.000.050.000.000.00-1025.00%
DG190426P001170002019-04-24 3:04PM EDT117.000.050.000.000.00-2025.00%
DG190426P001180002019-04-12 2:24PM EDT118.000.100.000.000.00-17025.00%
DG190426P001190002019-04-23 9:30AM EDT119.000.060.000.000.00-3025.00%
DG190426P001200002019-04-24 10:09AM EDT120.000.050.000.000.00-2012.50%
DG190426P001210002019-04-24 3:47PM EDT121.000.080.000.000.00-2012.50%