Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,315.93 +8.92 (+0.17%) Dow
39,377.26 -293.78 (-0.74%) Nasdaq
16,925.19 +123.65 (+0.74%) Bitcoin USD
68,162.65 -2,040.23 (-2.91%) CMC Crypto 200
1,471.74 -30.92 (-2.06%)
Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240621C00055000 | 2023-12-20 4:35PM EDT | 55.00 | 74.60 | 75.60 | 80.20 | 0.00 | - | 1 | 8 | 0.00% |
| DG240621C00060000 | 2023-12-20 1:07PM EDT | 60.00 | 70.70 | 70.65 | 75.20 | 0.00 | - | 1 | 20 | 0.00% |
| DG240621C00065000 | 2023-11-28 3:25PM EDT | 65.00 | 63.90 | 70.30 | 72.10 | 0.00 | - | 1 | 8 | 0.00% |
| DG240621C00070000 | 2023-11-03 10:41AM EDT | 70.00 | 51.50 | 64.20 | 68.30 | 0.00 | - | 1 | 11 | 0.00% |
| DG240621C00075000 | 2024-04-09 1:44PM EDT | 75.00 | 80.50 | 64.25 | 67.70 | 0.00 | - | 1 | 7 | 108.30% |
| DG240621C00080000 | 2024-05-08 2:20PM EDT | 80.00 | 58.60 | 59.85 | 63.55 | 0.00 | - | 14 | 50 | 126.47% |
| DG240621C00085000 | 2023-11-29 10:50AM EDT | 85.00 | 49.00 | 52.30 | 53.90 | 0.00 | - | 3 | 75 | 0.00% |
| DG240621C00090000 | 2024-04-08 12:56PM EDT | 90.00 | 68.60 | 46.55 | 50.40 | 0.00 | - | 1 | 159 | 0.00% |
| DG240621C00095000 | 2024-02-09 1:40PM EDT | 95.00 | 42.45 | 61.95 | 65.80 | 0.00 | - | 1 | 225 | 282.13% |
| DG240621C00100000 | 2024-04-09 11:53AM EDT | 100.00 | 56.20 | 39.60 | 42.95 | 0.00 | - | 3 | 217 | 73.49% |
| DG240621C00105000 | 2024-03-15 12:46PM EDT | 105.00 | 48.60 | 42.00 | 46.75 | 0.00 | - | 4 | 240 | 159.50% |
| DG240621C00110000 | 2024-05-21 3:50PM EDT | 110.00 | 33.82 | 30.25 | 34.00 | 0.00 | - | 1 | 545 | 71.19% |
| DG240621C00115000 | 2024-05-01 10:50AM EDT | 115.00 | 23.80 | 27.10 | 28.85 | 0.00 | - | 2 | 1,267 | 71.73% |
| DG240621C00120000 | 2024-05-08 3:54PM EDT | 120.00 | 20.38 | 22.45 | 23.50 | 0.00 | - | 1 | 1,338 | 61.18% |
| DG240621C00125000 | 2024-05-16 9:31AM EDT | 125.00 | 22.94 | 18.30 | 18.95 | 0.00 | - | 29 | 321 | 56.47% |
| DG240621C00130000 | 2024-05-22 9:34AM EDT | 130.00 | 14.00 | 14.40 | 14.90 | 0.00 | - | 5 | 474 | 53.00% |
| DG240621C00135000 | 2024-05-23 9:32AM EDT | 135.00 | 10.30 | 11.15 | 11.40 | -1.00 | -8.85% | 10 | 502 | 51.37% |
| DG240621C00140000 | 2024-05-23 9:47AM EDT | 140.00 | 8.83 | 8.20 | 8.40 | +0.48 | +5.75% | 2 | 4,150 | 50.07% |
| DG240621C00145000 | 2024-05-22 11:38AM EDT | 145.00 | 6.19 | 5.85 | 6.05 | 0.00 | - | 39 | 2,545 | 49.04% |
| DG240621C00150000 | 2024-05-23 10:33AM EDT | 150.00 | 4.20 | 4.10 | 4.20 | +0.03 | +0.72% | 13 | 1,408 | 48.15% |
| DG240621C00155000 | 2024-05-23 10:52AM EDT | 155.00 | 2.73 | 2.73 | 2.85 | 0.00 | - | 4 | 1,816 | 47.69% |
| DG240621C00160000 | 2024-05-23 10:53AM EDT | 160.00 | 1.80 | 1.77 | 1.89 | +0.06 | +3.45% | 2 | 1,636 | 47.46% |
| DG240621C00165000 | 2024-05-23 10:51AM EDT | 165.00 | 1.14 | 1.12 | 1.27 | -0.05 | -4.20% | 8 | 1,651 | 47.85% |
| DG240621C00170000 | 2024-05-22 2:43PM EDT | 170.00 | 0.72 | 0.71 | 0.81 | 0.00 | - | 4 | 395 | 47.75% |
| DG240621C00175000 | 2024-05-22 3:05PM EDT | 175.00 | 0.50 | 0.44 | 0.54 | 0.00 | - | 2 | 1,032 | 48.39% |
| DG240621C00180000 | 2024-05-22 10:25AM EDT | 180.00 | 0.36 | 0.24 | 0.41 | 0.00 | - | 10 | 999 | 50.24% |
| DG240621C00185000 | 2024-05-22 10:35AM EDT | 185.00 | 0.24 | 0.15 | 0.31 | 0.00 | - | 10 | 268 | 51.90% |
| DG240621C00190000 | 2024-05-22 2:43PM EDT | 190.00 | 0.18 | 0.08 | 0.24 | 0.00 | - | 2 | 321 | 50.29% |
| DG240621C00195000 | 2024-04-30 12:36PM EDT | 195.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 311 | 52.05% |
| DG240621C00200000 | 2024-05-16 3:58PM EDT | 200.00 | 0.14 | 0.03 | 0.17 | 0.00 | - | 35 | 613 | 53.71% |
| DG240621C00210000 | 2024-05-20 1:01PM EDT | 210.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 593 | 56.45% |
| DG240621C00220000 | 2024-05-17 10:12AM EDT | 220.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 30 | 215 | 58.59% |
| DG240621C00230000 | 2024-05-14 10:46AM EDT | 230.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 231 | 80.86% |
| DG240621C00240000 | 2024-05-07 9:31AM EDT | 240.00 | 0.05 | 0.01 | 0.89 | 0.00 | - | 2 | 327 | 94.34% |
| DG240621C00250000 | 2024-05-17 11:42AM EDT | 250.00 | 0.03 | 0.01 | 0.88 | 0.00 | - | 1 | 176 | 99.90% |
| DG240621C00260000 | 2024-04-30 2:28PM EDT | 260.00 | 0.01 | 0.01 | 0.90 | 0.00 | - | 1 | 148 | 105.66% |
| DG240621C00270000 | 2024-05-21 9:30AM EDT | 270.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 226 | 77.34% |
| DG240621C00280000 | 2024-03-14 10:36AM EDT | 280.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 312 | 98.44% |
| DG240621C00290000 | 2024-04-23 3:36PM EDT | 290.00 | 0.02 | 0.01 | 0.88 | 0.00 | - | 1 | 5 | 120.12% |
| DG240621C00300000 | 2023-05-22 9:51AM EDT | 300.00 | 2.38 | 0.05 | 0.45 | 0.00 | - | 1 | 10 | 115.14% |
| DG240621C00310000 | 2023-05-23 10:21AM EDT | 310.00 | 1.40 | 0.10 | 0.45 | 0.00 | - | 1 | 0 | 120.70% |
| DG240621C00320000 | 2024-05-14 10:09AM EDT | 320.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 29 | 270 | 94.53% |
| DG240621C00330000 | 2023-12-19 3:37PM EDT | 330.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 31 | 1 | 117.97% |
| DG240621C00340000 | 2024-02-16 4:50PM EDT | 340.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 127.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240621P00055000 | 2024-05-20 12:14PM EDT | 55.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 200 | 288 | 140.23% |
| DG240621P00060000 | 2024-05-09 10:16AM EDT | 60.00 | 0.08 | 0.01 | 2.08 | 0.00 | - | 2 | 15 | 183.55% |
| DG240621P00065000 | 2024-03-01 2:59PM EDT | 65.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | 9 | 78 | 118.75% |
| DG240621P00070000 | 2024-05-17 10:13AM EDT | 70.00 | 0.05 | 0.03 | 1.65 | 0.00 | - | 30 | 111 | 147.17% |
| DG240621P00075000 | 2024-05-03 11:52AM EDT | 75.00 | 1.10 | 0.01 | 0.50 | 0.00 | - | 2 | 92 | 108.69% |
| DG240621P00080000 | 2024-03-20 3:38PM EDT | 80.00 | 0.08 | 0.03 | 0.30 | 0.00 | - | 1 | 1,568 | 92.38% |
| DG240621P00085000 | 2024-05-21 2:43PM EDT | 85.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 1 | 2,157 | 89.26% |
| DG240621P00090000 | 2024-05-09 9:38AM EDT | 90.00 | 0.20 | 0.01 | 0.28 | 0.00 | - | 3 | 686 | 73.63% |
| DG240621P00095000 | 2024-05-17 3:40PM EDT | 95.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 10 | 575 | 62.31% |
| DG240621P00100000 | 2024-05-22 2:43PM EDT | 100.00 | 0.15 | 0.07 | 0.24 | 0.00 | - | 2 | 559 | 58.59% |
| DG240621P00105000 | 2024-05-22 2:27PM EDT | 105.00 | 0.22 | 0.13 | 0.30 | 0.00 | - | 1 | 2,601 | 54.10% |
| DG240621P00110000 | 2024-05-21 10:07AM EDT | 110.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 689 | 51.17% |
| DG240621P00115000 | 2024-05-22 3:18PM EDT | 115.00 | 0.58 | 0.50 | 0.59 | 0.00 | - | 25 | 1,855 | 48.76% |
| DG240621P00120000 | 2024-05-23 10:08AM EDT | 120.00 | 1.04 | 0.88 | 1.00 | +0.06 | +6.12% | 13 | 1,568 | 46.78% |
| DG240621P00125000 | 2024-05-23 10:10AM EDT | 125.00 | 1.73 | 1.55 | 1.69 | +0.03 | +1.76% | 2 | 1,279 | 45.31% |
| DG240621P00130000 | 2024-05-23 10:10AM EDT | 130.00 | 2.85 | 2.53 | 2.78 | -0.10 | -3.39% | 5 | 2,537 | 44.29% |
| DG240621P00135000 | 2024-05-22 12:08PM EDT | 135.00 | 4.31 | 4.10 | 4.35 | 0.00 | - | 11 | 2,399 | 43.38% |
| DG240621P00140000 | 2024-05-22 12:31PM EDT | 140.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | 19 | 2,040 | 42.11% |
| DG240621P00145000 | 2024-05-22 1:43PM EDT | 145.00 | 9.10 | 8.85 | 9.10 | 0.00 | - | 64 | 1,702 | 41.33% |
| DG240621P00150000 | 2024-05-21 1:37PM EDT | 150.00 | 11.50 | 12.05 | 12.35 | 0.00 | - | 108 | 805 | 40.45% |
| DG240621P00155000 | 2024-05-16 12:22PM EDT | 155.00 | 12.70 | 15.75 | 16.05 | 0.00 | - | 27 | 316 | 39.06% |
| DG240621P00160000 | 2024-05-22 1:21PM EDT | 160.00 | 19.90 | 19.85 | 20.75 | 0.00 | - | 20 | 371 | 43.53% |
| DG240621P00165000 | 2024-04-22 10:42AM EDT | 165.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG240621P00170000 | 2024-04-18 9:33AM EDT | 170.00 | 25.75 | 27.90 | 30.45 | 0.00 | - | 1 | 11 | 52.69% |
| DG240621P00175000 | 2024-03-15 9:37AM EDT | 175.00 | 26.20 | 26.70 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| DG240621P00180000 | 2024-03-12 12:27PM EDT | 180.00 | 24.19 | 25.30 | 28.40 | 0.00 | - | 1 | 2 | 0.00% |
| DG240621P00185000 | 2023-12-07 1:22PM EDT | 185.00 | 51.50 | 49.00 | 50.35 | 0.00 | - | 1 | 2 | 110.16% |
| DG240621P00190000 | 2024-05-22 3:01PM EDT | 190.00 | 50.45 | 46.70 | 50.60 | 0.00 | - | 18 | 6 | 75.44% |
| DG240621P00195000 | 2024-05-22 2:42PM EDT | 195.00 | 55.30 | 51.80 | 55.55 | 0.00 | - | 9 | 6 | 79.35% |
| DG240621P00200000 | 2024-05-22 3:01PM EDT | 200.00 | 60.20 | 56.85 | 60.55 | 0.00 | - | 17 | 5 | 83.79% |
| DG240621P00210000 | 2024-02-14 4:50PM EDT | 210.00 | 78.20 | 55.75 | 60.35 | 0.00 | - | 1 | 1 | 0.00% |
| DG240621P00220000 | 2024-05-22 3:53PM EDT | 220.00 | 78.67 | 76.65 | 80.55 | 0.00 | - | 6 | 6 | 99.90% |
| DG240621P00230000 | 2024-05-22 3:40PM EDT | 230.00 | 88.60 | 86.75 | 90.65 | 0.00 | - | 2 | 2 | 108.89% |
| DG240621P00240000 | 2024-05-22 3:40PM EDT | 240.00 | 98.62 | 96.80 | 100.50 | 0.00 | - | 1 | 0 | 113.09% |
| DG240621P00250000 | 2024-03-08 11:00AM EDT | 250.00 | 91.95 | 89.60 | 92.55 | 0.00 | - | 1 | 0 | 0.00% |
| DG240621P00260000 | 2023-08-31 9:31AM EDT | 260.00 | 126.50 | 153.60 | 155.20 | 0.00 | - | 1 | 0 | 383.91% |
| DG240621P00270000 | 2023-06-22 10:52AM EDT | 270.00 | 99.58 | 102.20 | 103.70 | 0.00 | - | 4 | 0 | 0.00% |
| DG240621P00280000 | 2023-06-22 10:50AM EDT | 280.00 | 109.59 | 112.30 | 113.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.