Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,820.12 -241.65 (-0.38%) CMC Crypto 200
1,326.79 -38.34 (-2.81%)
Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00126000 | 2024-05-02 10:14AM EDT | 126.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DG240510C00130000 | 2024-05-03 1:04PM EDT | 130.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DG240510C00134000 | 2024-05-06 3:16PM EDT | 134.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 0.00% |
| DG240510C00135000 | 2024-05-06 3:41PM EDT | 135.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 154 | 130 | 0.00% |
| DG240510C00136000 | 2024-05-06 3:55PM EDT | 136.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 204 | 164 | 0.00% |
| DG240510C00137000 | 2024-05-06 3:59PM EDT | 137.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 332 | 350 | 1.56% |
| DG240510C00138000 | 2024-05-06 3:59PM EDT | 138.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 206 | 262 | 3.13% |
| DG240510C00139000 | 2024-05-06 2:58PM EDT | 139.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 214 | 225 | 6.25% |
| DG240510C00140000 | 2024-05-06 3:59PM EDT | 140.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 137 | 177 | 6.25% |
| DG240510C00141000 | 2024-05-06 3:51PM EDT | 141.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 92 | 148 | 6.25% |
| DG240510C00142000 | 2024-05-06 3:58PM EDT | 142.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 78 | 90 | 12.50% |
| DG240510C00143000 | 2024-05-06 3:51PM EDT | 143.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 283 | 12.50% |
| DG240510C00144000 | 2024-05-06 12:36PM EDT | 144.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 130 | 12.50% |
| DG240510C00145000 | 2024-05-06 2:31PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 112 | 12.50% |
| DG240510C00146000 | 2024-05-03 9:37AM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| DG240510C00147000 | 2024-05-06 3:21PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| DG240510C00148000 | 2024-05-06 9:44AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 25.00% |
| DG240510C00149000 | 2024-05-06 9:30AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| DG240510C00150000 | 2024-05-06 1:04PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| DG240510C00152500 | 2024-05-06 3:21PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| DG240510C00155000 | 2024-05-01 10:48AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DG240510C00157500 | 2024-05-02 11:34AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DG240510C00160000 | 2024-05-06 2:10PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| DG240510C00162500 | 2024-04-16 2:49PM EDT | 162.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| DG240510C00165000 | 2024-05-03 10:31AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| DG240510C00167500 | 2024-04-22 10:38AM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| DG240510C00170000 | 2024-04-15 3:10PM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| DG240510C00172500 | 2024-04-12 10:27AM EDT | 172.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DG240510C00175000 | 2024-04-15 3:10PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DG240510C00177500 | 2024-04-04 2:30PM EDT | 177.50 | 0.62 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 93.75% |
| DG240510C00180000 | 2024-04-04 10:15AM EDT | 180.00 | 1.34 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 121.09% |
| DG240510C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00115000 | 2024-05-01 11:50AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 95 | 25.00% |
| DG240510P00120000 | 2024-04-23 2:44PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DG240510P00121000 | 2024-05-01 10:30AM EDT | 121.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| DG240510P00123000 | 2024-05-06 3:51PM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
| DG240510P00124000 | 2024-05-06 3:53PM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| DG240510P00125000 | 2024-05-06 9:49AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DG240510P00126000 | 2024-05-03 2:36PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| DG240510P00127000 | 2024-05-06 3:46PM EDT | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 124 | 172 | 12.50% |
| DG240510P00128000 | 2024-05-06 3:58PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 37 | 12.50% |
| DG240510P00129000 | 2024-05-06 2:30PM EDT | 129.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 227 | 224 | 12.50% |
| DG240510P00130000 | 2024-05-06 3:55PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 146 | 152 | 12.50% |
| DG240510P00131000 | 2024-05-06 3:45PM EDT | 131.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 206 | 193 | 12.50% |
| DG240510P00132000 | 2024-05-06 3:55PM EDT | 132.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 57 | 114 | 6.25% |
| DG240510P00133000 | 2024-05-06 3:57PM EDT | 133.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 106 | 163 | 6.25% |
| DG240510P00134000 | 2024-05-06 3:55PM EDT | 134.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 136 | 242 | 3.13% |
| DG240510P00135000 | 2024-05-06 3:36PM EDT | 135.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 364 | 237 | 3.13% |
| DG240510P00136000 | 2024-05-06 3:57PM EDT | 136.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 340 | 288 | 0.39% |
| DG240510P00137000 | 2024-05-06 3:53PM EDT | 137.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 204 | 175 | 0.00% |
| DG240510P00138000 | 2024-05-06 3:59PM EDT | 138.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,020 | 758 | 0.00% |
| DG240510P00139000 | 2024-05-06 3:36PM EDT | 139.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 28 | 89 | 0.00% |
| DG240510P00140000 | 2024-05-06 2:37PM EDT | 140.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.00% |
| DG240510P00141000 | 2024-05-06 1:17PM EDT | 141.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| DG240510P00142000 | 2024-05-03 3:52PM EDT | 142.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 6 | 249 | 0.00% |
| DG240510P00143000 | 2024-05-03 12:14PM EDT | 143.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| DG240510P00144000 | 2024-05-02 3:45PM EDT | 144.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| DG240510P00145000 | 2024-05-06 2:45PM EDT | 145.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| DG240510P00146000 | 2024-05-06 12:20PM EDT | 146.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| DG240510P00147000 | 2024-05-02 2:34PM EDT | 147.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240510P00148000 | 2024-05-02 11:34AM EDT | 148.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DG240510P00149000 | 2024-04-24 9:35AM EDT | 149.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240510P00150000 | 2024-04-23 2:11PM EDT | 150.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DG240510P00152500 | 2024-05-02 12:57PM EDT | 152.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DG240510P00160000 | 2024-04-04 10:18AM EDT | 160.00 | 4.09 | 21.95 | 24.20 | 0.00 | - | 1 | 0 | 96.09% |
| DG240510P00162500 | 2024-05-02 3:31PM EDT | 162.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.