Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,306.70 -0.31 (-0.01%) Dow
39,406.27 -264.77 (-0.67%) Nasdaq
16,871.71 +70.17 (+0.42%) Bitcoin USD
67,888.20 -2,230.82 (-3.18%) CMC Crypto 200
1,466.45 -36.21 (-2.41%)
Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240531C00110000 | 2024-05-16 9:55AM EDT | 110.00 | 35.65 | 29.85 | 33.00 | 0.00 | - | 1 | 1 | 82.52% |
| DG240531C00126000 | 2024-05-13 3:29PM EDT | 126.00 | 14.31 | 16.25 | 17.50 | 0.00 | - | 1 | 1 | 79.35% |
| DG240531C00130000 | 2024-05-20 3:18PM EDT | 130.00 | 11.70 | 13.15 | 13.90 | 0.00 | - | 2 | 4 | 75.10% |
| DG240531C00135000 | 2024-05-22 3:14PM EDT | 135.00 | 10.25 | 9.70 | 10.00 | 0.00 | - | 13 | 91 | 72.00% |
| DG240531C00136000 | 2024-05-22 10:23AM EDT | 136.00 | 9.60 | 9.10 | 9.40 | 0.00 | - | 1 | 9 | 72.27% |
| DG240531C00137000 | 2024-05-22 10:23AM EDT | 137.00 | 9.00 | 8.50 | 8.75 | 0.00 | - | 2 | 11 | 71.92% |
| DG240531C00138000 | 2024-05-22 10:37AM EDT | 138.00 | 8.35 | 7.95 | 8.20 | 0.00 | - | 3 | 31 | 72.19% |
| DG240531C00139000 | 2024-05-21 3:01PM EDT | 139.00 | 9.25 | 7.45 | 7.75 | 0.00 | - | 22 | 38 | 73.02% |
| DG240531C00140000 | 2024-05-22 2:36PM EDT | 140.00 | 6.90 | 6.90 | 7.10 | 0.00 | - | 30 | 1,096 | 72.12% |
| DG240531C00141000 | 2024-05-23 9:43AM EDT | 141.00 | 7.00 | 6.40 | 6.65 | +0.30 | +4.48% | 1 | 123 | 72.36% |
| DG240531C00142000 | 2024-05-23 10:17AM EDT | 142.00 | 6.20 | 5.95 | 6.20 | -0.28 | -4.32% | 77 | 250 | 72.61% |
| DG240531C00143000 | 2024-05-22 10:20AM EDT | 143.00 | 5.75 | 5.50 | 5.70 | 0.00 | - | 5 | 221 | 72.29% |
| DG240531C00144000 | 2024-05-23 9:44AM EDT | 144.00 | 5.64 | 5.05 | 5.25 | +0.29 | +5.42% | 1 | 74 | 71.97% |
| DG240531C00145000 | 2024-05-23 10:42AM EDT | 145.00 | 4.66 | 4.65 | 4.95 | -0.31 | -6.24% | 3 | 1,272 | 72.53% |
| DG240531C00146000 | 2024-05-22 11:31AM EDT | 146.00 | 4.63 | 4.25 | 4.50 | 0.00 | - | 4 | 15 | 71.95% |
| DG240531C00147000 | 2024-05-21 9:30AM EDT | 147.00 | 5.40 | 3.95 | 4.15 | 0.00 | - | 1 | 12 | 72.29% |
| DG240531C00148000 | 2024-05-22 12:23PM EDT | 148.00 | 3.93 | 3.55 | 3.75 | 0.00 | - | 2 | 185 | 71.46% |
| DG240531C00149000 | 2024-05-21 9:57AM EDT | 149.00 | 3.04 | 3.25 | 3.45 | -2.12 | -41.09% | 1 | 4 | 71.56% |
| DG240531C00150000 | 2024-05-23 10:17AM EDT | 150.00 | 3.20 | 2.97 | 3.15 | +0.16 | +5.26% | 1 | 1,643 | 71.51% |
| DG240531C00152500 | 2024-05-22 3:16PM EDT | 152.50 | 2.62 | 2.35 | 2.56 | 0.00 | - | 16 | 133 | 71.90% |
| DG240531C00155000 | 2024-05-23 10:39AM EDT | 155.00 | 2.01 | 1.82 | 2.05 | -0.04 | -1.95% | 10 | 535 | 71.97% |
| DG240531C00157500 | 2024-05-23 10:33AM EDT | 157.50 | 1.68 | 1.41 | 1.64 | +0.15 | +9.80% | 5 | 63 | 72.31% |
| DG240531C00160000 | 2024-05-23 10:40AM EDT | 160.00 | 1.18 | 1.05 | 1.29 | -0.12 | -9.23% | 2 | 2,115 | 72.17% |
| DG240531C00162500 | 2024-05-21 3:55PM EDT | 162.50 | 1.25 | 0.81 | 0.96 | 0.00 | - | 8 | 9 | 71.97% |
| DG240531C00165000 | 2024-05-23 10:34AM EDT | 165.00 | 0.73 | 0.65 | 0.75 | -0.02 | -2.67% | 1 | 74 | 72.80% |
| DG240531C00170000 | 2024-05-23 9:57AM EDT | 170.00 | 0.47 | 0.35 | 0.47 | -0.15 | -24.19% | 12 | 41 | 73.44% |
| DG240531C00175000 | 2024-05-21 10:46AM EDT | 175.00 | 0.34 | 0.12 | 0.35 | 0.00 | - | 11 | 24 | 74.12% |
| DG240531C00180000 | 2024-05-17 1:49PM EDT | 180.00 | 0.25 | 0.05 | 0.36 | 0.00 | - | 5 | 10 | 79.98% |
| DG240531C00195000 | 2024-05-16 10:24AM EDT | 195.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | - | 1 | 104.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240531P00070000 | 2024-05-17 3:43PM EDT | 70.00 | 0.02 | 0.00 | 1.97 | 0.00 | - | 200 | 200 | 278.81% |
| DG240531P00075000 | 2024-05-16 3:04PM EDT | 75.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 10 | 223.14% |
| DG240531P00085000 | 2024-05-15 1:15PM EDT | 85.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 912 | 124.22% |
| DG240531P00090000 | 2024-05-21 9:40AM EDT | 90.00 | 0.04 | 0.01 | 1.41 | 0.00 | - | 5 | 25 | 178.22% |
| DG240531P00100000 | 2024-05-22 9:53AM EDT | 100.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 8 | 139 | 92.58% |
| DG240531P00105000 | 2024-05-20 3:16PM EDT | 105.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 119 | 127 | 85.16% |
| DG240531P00110000 | 2024-05-22 1:08PM EDT | 110.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 5 | 98 | 85.25% |
| DG240531P00115000 | 2024-05-21 3:52PM EDT | 115.00 | 0.25 | 0.13 | 0.48 | 0.00 | - | 45 | 74 | 78.22% |
| DG240531P00120000 | 2024-05-22 10:03AM EDT | 120.00 | 0.68 | 0.50 | 0.60 | 0.00 | - | 1 | 230 | 74.02% |
| DG240531P00125000 | 2024-05-22 3:02PM EDT | 125.00 | 1.07 | 1.04 | 1.20 | -0.01 | -0.93% | 2 | 3,262 | 73.12% |
| DG240531P00126000 | 2024-05-21 11:42AM EDT | 126.00 | 1.22 | 1.19 | 1.34 | 0.00 | - | 4 | 23 | 72.71% |
| DG240531P00127000 | 2024-05-22 9:32AM EDT | 127.00 | 1.76 | 1.38 | 1.54 | 0.00 | - | 1 | 9 | 72.95% |
| DG240531P00128000 | 2024-05-21 3:58PM EDT | 128.00 | 1.52 | 1.55 | 1.72 | 0.00 | - | 10 | 22 | 72.51% |
| DG240531P00129000 | 2024-05-22 10:43AM EDT | 129.00 | 1.87 | 1.76 | 1.95 | -0.08 | -4.10% | 1 | 20 | 72.51% |
| DG240531P00130000 | 2024-05-23 10:29AM EDT | 130.00 | 2.04 | 1.97 | 2.19 | +0.04 | +2.00% | 2 | 1,759 | 72.29% |
| DG240531P00131000 | 2024-05-22 10:37AM EDT | 131.00 | 2.02 | 2.24 | 2.45 | -0.59 | -22.61% | 1 | 16 | 72.36% |
| DG240531P00132000 | 2024-05-22 10:23AM EDT | 132.00 | 2.50 | 2.50 | 2.70 | -0.24 | -8.76% | 1 | 4,074 | 71.95% |
| DG240531P00133000 | 2024-05-23 9:52AM EDT | 133.00 | 2.76 | 2.81 | 3.05 | -0.09 | -3.16% | 1 | 27 | 72.29% |
| DG240531P00134000 | 2024-05-21 12:33PM EDT | 134.00 | 2.90 | 3.15 | 3.35 | 0.00 | - | 2 | 14 | 72.17% |
| DG240531P00135000 | 2024-05-23 9:51AM EDT | 135.00 | 3.40 | 3.45 | 3.70 | -0.18 | -5.03% | 1 | 483 | 71.80% |
| DG240531P00136000 | 2024-05-21 3:21PM EDT | 136.00 | 3.55 | 3.85 | 4.05 | 0.00 | - | 4 | 8 | 71.78% |
| DG240531P00137000 | 2024-05-22 3:22PM EDT | 137.00 | 4.00 | 4.25 | 4.50 | -0.30 | -6.98% | 1 | 34 | 72.05% |
| DG240531P00138000 | 2024-05-23 10:07AM EDT | 138.00 | 4.90 | 4.60 | 4.90 | -0.15 | -2.97% | 2 | 109 | 71.44% |
| DG240531P00139000 | 2024-05-22 9:53AM EDT | 139.00 | 5.77 | 5.15 | 5.35 | 0.00 | - | 4 | 20 | 72.00% |
| DG240531P00140000 | 2024-05-22 1:54PM EDT | 140.00 | 5.58 | 5.65 | 5.85 | 0.00 | - | 5 | 2,174 | 72.24% |
| DG240531P00142000 | 2024-05-22 3:14PM EDT | 142.00 | 6.79 | 6.60 | 6.90 | +0.24 | +3.96% | 32 | 174 | 71.88% |
| DG240531P00143000 | 2024-05-22 9:50AM EDT | 143.00 | 7.97 | 7.15 | 7.45 | 0.00 | - | 6 | 271 | 71.83% |
| DG240531P00144000 | 2024-05-22 11:22AM EDT | 144.00 | 7.97 | 7.75 | 8.05 | 0.00 | - | 3 | 310 | 72.10% |
| DG240531P00145000 | 2024-05-21 3:36PM EDT | 145.00 | 7.60 | 8.30 | 8.60 | 0.00 | - | 19 | 93 | 71.51% |
| DG240531P00146000 | 2024-05-20 2:24PM EDT | 146.00 | 10.96 | 9.00 | 9.30 | 0.00 | - | 3 | 7 | 72.36% |
| DG240531P00147000 | 2024-05-21 10:10AM EDT | 147.00 | 7.95 | 9.55 | 9.95 | 0.00 | - | 7 | 11 | 71.80% |
| DG240531P00148000 | 2024-05-20 9:46AM EDT | 148.00 | 9.70 | 10.20 | 10.55 | -2.07 | -17.59% | 1 | 15 | 71.26% |
| DG240531P00149000 | 2024-05-16 11:25AM EDT | 149.00 | 8.70 | 10.90 | 11.30 | 0.00 | - | - | 1 | 71.68% |
| DG240531P00150000 | 2024-05-20 11:56AM EDT | 150.00 | 13.01 | 11.50 | 11.95 | 0.00 | - | 2 | 18 | 70.56% |
| DG240531P00152500 | 2024-05-16 11:25AM EDT | 152.50 | 10.85 | 13.05 | 13.90 | 0.00 | - | - | 2 | 68.87% |
| DG240531P00155000 | 2024-05-15 3:25PM EDT | 155.00 | 15.35 | 15.35 | 15.90 | 0.00 | - | 2 | 16 | 71.24% |
| DG240531P00160000 | 2024-05-20 10:27AM EDT | 160.00 | 20.15 | 19.55 | 20.25 | 0.00 | - | 5 | 7 | 71.97% |
© 2024 Yahoo. All rights reserved.