Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,850.81 -840.84 (-1.36%) CMC Crypto 200
1,272.44 -11.38 (-0.88%)
Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240920C00100000 | 2024-06-24 3:24PM EDT | 100.00 | 32.00 | 31.40 | 34.35 | 0.00 | - | 2 | 2 | 56.47% |
| DG240920C00110000 | 2024-06-06 3:14PM EDT | 110.00 | 23.20 | 23.25 | 24.75 | 0.00 | - | - | 26 | 44.82% |
| DG240920C00115000 | 2024-06-20 3:59PM EDT | 115.00 | 16.90 | 18.05 | 20.15 | 0.00 | - | 1 | 28 | 39.88% |
| DG240920C00120000 | 2024-06-27 3:42PM EDT | 120.00 | 14.90 | 16.10 | 16.75 | 0.00 | - | 1 | 3 | 40.16% |
| DG240920C00125000 | 2024-06-27 9:37AM EDT | 125.00 | 10.60 | 12.65 | 12.90 | 0.00 | - | 2 | 114 | 36.79% |
| DG240920C00130000 | 2024-06-28 10:47AM EDT | 130.00 | 9.60 | 9.65 | 9.95 | +0.79 | +8.97% | 15 | 120 | 35.78% |
| DG240920C00135000 | 2024-06-28 10:07AM EDT | 135.00 | 7.00 | 7.25 | 7.45 | +0.80 | +12.90% | 14 | 116 | 34.88% |
| DG240920C00140000 | 2024-06-28 11:54AM EDT | 140.00 | 5.25 | 5.20 | 5.40 | +0.51 | +10.76% | 7 | 171 | 34.05% |
| DG240920C00145000 | 2024-06-27 2:58PM EDT | 145.00 | 3.35 | 3.75 | 3.90 | 0.00 | - | 43 | 447 | 33.81% |
| DG240920C00150000 | 2024-06-28 10:13AM EDT | 150.00 | 2.50 | 2.60 | 2.80 | +0.18 | +7.76% | 6 | 228 | 33.84% |
| DG240920C00155000 | 2024-06-27 10:47AM EDT | 155.00 | 1.39 | 0.99 | 1.95 | 0.00 | - | 8 | 118 | 33.70% |
| DG240920C00160000 | 2024-06-28 11:47AM EDT | 160.00 | 1.27 | 1.16 | 1.56 | +0.27 | +27.00% | 1 | 281 | 35.21% |
| DG240920C00165000 | 2024-06-27 12:30PM EDT | 165.00 | 0.71 | 0.80 | 2.11 | 0.00 | - | 1 | 1,231 | 42.62% |
| DG240920C00170000 | 2024-06-24 12:43PM EDT | 170.00 | 0.71 | 0.54 | 0.89 | 0.00 | - | 2 | 207 | 36.65% |
| DG240920C00175000 | 2024-06-27 9:38AM EDT | 175.00 | 0.37 | 0.37 | 1.44 | 0.00 | - | 1 | 3 | 44.67% |
| DG240920C00180000 | 2024-06-04 10:53AM EDT | 180.00 | 0.97 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 37.74% |
| DG240920C00185000 | 2024-06-04 1:34PM EDT | 185.00 | 0.57 | 0.01 | 2.34 | 0.00 | - | 5 | 11 | 57.69% |
| DG240920C00190000 | 2024-06-04 11:26AM EDT | 190.00 | 0.52 | 0.01 | 2.28 | 0.00 | - | 5 | 24 | 50.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240920P00080000 | 2024-06-18 2:01PM EDT | 80.00 | 0.22 | 0.01 | 2.25 | 0.00 | - | - | 5 | 71.09% |
| DG240920P00090000 | 2024-06-27 9:47AM EDT | 90.00 | 0.34 | 0.11 | 0.90 | 0.00 | - | 1 | 1 | 54.05% |
| DG240920P00095000 | 2024-06-21 1:06PM EDT | 95.00 | 0.50 | 0.01 | 2.51 | 0.00 | - | 1 | 23 | 52.04% |
| DG240920P00100000 | 2024-06-27 9:47AM EDT | 100.00 | 0.68 | 0.44 | 0.63 | 0.00 | - | 1 | 319 | 38.33% |
| DG240920P00105000 | 2024-06-25 11:53AM EDT | 105.00 | 1.15 | 0.71 | 0.95 | 0.00 | - | 10 | 22 | 36.43% |
| DG240920P00110000 | 2024-06-28 10:29AM EDT | 110.00 | 1.43 | 1.34 | 1.47 | -1.07 | -42.80% | 2 | 39 | 34.99% |
| DG240920P00115000 | 2024-06-25 10:43AM EDT | 115.00 | 2.62 | 2.11 | 2.22 | 0.00 | - | 4 | 29 | 33.59% |
| DG240920P00120000 | 2024-06-27 10:56AM EDT | 120.00 | 3.80 | 3.20 | 3.40 | 0.00 | - | 1 | 63 | 32.87% |
| DG240920P00125000 | 2024-06-28 10:05AM EDT | 125.00 | 4.90 | 4.80 | 4.95 | -0.45 | -8.41% | 4 | 97 | 31.99% |
| DG240920P00130000 | 2024-06-28 10:48AM EDT | 130.00 | 7.10 | 6.75 | 7.00 | -0.50 | -6.58% | 8 | 134 | 31.30% |
| DG240920P00135000 | 2024-06-28 10:02AM EDT | 135.00 | 9.65 | 9.25 | 9.55 | -0.50 | -4.93% | 2 | 284 | 30.64% |
| DG240920P00140000 | 2024-06-26 2:08PM EDT | 140.00 | 15.35 | 12.30 | 12.55 | 0.00 | - | 1 | 42 | 29.81% |
| DG240920P00145000 | 2024-06-25 10:45AM EDT | 145.00 | 17.85 | 15.35 | 16.60 | 0.00 | - | 23 | 31 | 31.68% |
| DG240920P00150000 | 2024-06-04 10:08AM EDT | 150.00 | 14.50 | 18.90 | 19.95 | 0.00 | - | 1 | 0 | 28.35% |
| DG240920P00160000 | 2024-06-07 1:28PM EDT | 160.00 | 33.00 | 27.85 | 30.85 | 0.00 | - | 4 | 4 | 42.11% |
© 2024 Yahoo. All rights reserved.