NYSE - Nasdaq Real Time Price • USD
Dollar General Corporation (DG)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240524C00122000 | 5/8/2024 3:30 PM | 122 | 17.22 | 18.30 | 21.50 | 0.00 | 0.00% | - | 1 | 111.43% |
| DG240524C00125000 | 5/14/2024 3:03 PM | 125 | 14.83 | 15.30 | 18.80 | 14.83 | - | - | 4 | 105.96% |
| DG240524C00127000 | 5/8/2024 3:30 PM | 127 | 12.47 | 13.75 | 16.65 | 0.00 | 0.00% | - | 1 | 93.85% |
| DG240524C00128000 | 5/7/2024 1:31 PM | 128 | 10.80 | 12.35 | 15.45 | 0.00 | 0.00% | - | 2 | 85.06% |
| DG240524C00129000 | 5/14/2024 1:31 PM | 129 | 11.45 | 11.40 | 14.80 | 11.45 | - | - | 2 | 88.38% |
| DG240524C00130000 | 5/17/2024 6:59 PM | 130 | 12.60 | 10.65 | 13.35 | 12.60 | - | 2 | 0 | 74.41% |
| DG240524C00131000 | 5/6/2024 5:03 PM | 131 | 6.40 | 9.70 | 12.35 | 0.00 | 0.00% | - | 4 | 70.22% |
| DG240524C00132000 | 5/13/2024 1:38 PM | 132 | 10.35 | 9.35 | 11.00 | 0.00 | 0.00% | 1 | 1 | 58.30% |
| DG240524C00133000 | 5/6/2024 6:00 PM | 133 | 5.40 | 8.60 | 10.85 | 0.00 | 0.00% | - | 1 | 71.36% |
| DG240524C00134000 | 5/14/2024 7:53 PM | 134 | 7.30 | 7.65 | 9.05 | 0.00 | 0.00% | 1 | 4 | 51.32% |
| DG240524C00135000 | 5/8/2024 7:20 PM | 135 | 5.10 | 6.65 | 8.75 | 0.00 | 0.00% | 39 | 59 | 60.30% |
| DG240524C00136000 | 5/14/2024 2:09 PM | 136 | 5.50 | 5.55 | 7.80 | 0.00 | 0.00% | 1 | 2 | 56.42% |
| DG240524C00137000 | 5/15/2024 2:00 PM | 137 | 6.83 | 5.65 | 7.00 | 0.00 | 0.00% | 1 | 9 | 54.81% |
| DG240524C00138000 | 5/16/2024 7:43 PM | 138 | 8.82 | 4.90 | 5.65 | 0.00 | 0.00% | 11 | 47 | 44.19% |
| DG240524C00139000 | 5/16/2024 4:09 PM | 139 | 8.20 | 4.15 | 4.45 | 0.00 | 0.00% | 4 | 85 | 36.04% |
| DG240524C00140000 | 5/17/2024 6:29 PM | 140 | 3.62 | 3.50 | 3.70 | -3.42 | -48.58% | 1 | 291 | 34.52% |
| DG240524C00141000 | 5/17/2024 7:59 PM | 141 | 2.95 | 2.92 | 3.05 | -3.45 | -53.91% | 31 | 85 | 33.74% |
| DG240524C00142000 | 5/17/2024 7:54 PM | 142 | 2.18 | 2.36 | 2.48 | -2.58 | -54.20% | 56 | 71 | 33.23% |
| DG240524C00143000 | 5/17/2024 7:59 PM | 143 | 1.96 | 1.87 | 1.98 | -2.64 | -57.39% | 213 | 53 | 32.76% |
| DG240524C00144000 | 5/17/2024 7:58 PM | 144 | 1.51 | 1.48 | 1.59 | -2.89 | -65.68% | 823 | 23 | 32.94% |
| DG240524C00145000 | 5/17/2024 7:59 PM | 145 | 1.23 | 1.11 | 1.23 | -2.57 | -67.63% | 960 | 341 | 32.64% |
| DG240524C00146000 | 5/17/2024 7:59 PM | 146 | 0.90 | 0.86 | 0.96 | -2.25 | -71.43% | 135 | 116 | 32.81% |
| DG240524C00147000 | 5/17/2024 7:43 PM | 147 | 0.61 | 0.63 | 0.73 | -2.03 | -76.89% | 17 | 132 | 32.81% |
| DG240524C00148000 | 5/17/2024 7:37 PM | 148 | 0.45 | 0.45 | 0.57 | -1.65 | -78.57% | 41 | 107 | 33.30% |
| DG240524C00149000 | 5/17/2024 6:39 PM | 149 | 0.32 | 0.31 | 0.42 | -1.11 | -77.62% | 68 | 15 | 33.25% |
| DG240524C00150000 | 5/17/2024 7:56 PM | 150 | 0.23 | 0.21 | 0.39 | -1.09 | -82.58% | 141 | 168 | 35.65% |
| DG240524C00152500 | 5/17/2024 7:58 PM | 152.5 | 0.12 | 0.10 | 0.17 | -0.51 | -80.95% | 22 | 40 | 35.25% |
| DG240524C00155000 | 5/17/2024 5:11 PM | 155 | 0.07 | 0.01 | 0.13 | -0.31 | -81.58% | 78 | 105 | 39.26% |
| DG240524C00157500 | 5/16/2024 7:44 PM | 157.5 | 0.18 | 0.02 | 0.11 | 0.00 | 0.00% | 6 | 21 | 43.75% |
| DG240524C00160000 | 5/17/2024 5:44 PM | 160 | 0.03 | 0.00 | 0.24 | -0.08 | -72.73% | 70 | 785 | 56.84% |
| DG240524C00162500 | 5/16/2024 1:44 PM | 162.5 | 0.15 | 0.00 | 0.24 | 0.15 | - | - | 1 | 55.08% |
| DG240524C00165000 | 5/2/2024 6:38 PM | 165 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 10 | 52.73% |
| DG240524C00170000 | 5/16/2024 1:49 PM | 170 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 11 | 59.77% |
| DG240524C00175000 | 5/7/2024 1:37 PM | 175 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 4 | 70.31% |
| DG240524C00180000 | 4/22/2024 5:07 PM | 180 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | 20 | 6 | 87.50% |
| DG240524C00190000 | 4/9/2024 7:06 PM | 190 | 0.77 | 0.01 | 0.75 | 0.00 | 0.00% | - | 12 | 125.98% |
| DG240524C00200000 | 5/17/2024 2:12 PM | 200 | 0.01 | 0.00 | 0.17 | 0.01 | - | 1 | 0 | 114.84% |
| DG240524C00205000 | 5/14/2024 3:07 PM | 205 | 0.01 | 0.00 | 0.10 | 0.01 | - | - | 10 | 114.06% |
| DG240524C00210000 | 5/15/2024 6:59 PM | 210 | 0.01 | 0.00 | 0.23 | 0.01 | - | - | 20 | 133.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240524P00090000 | 5/16/2024 3:25 PM | 90 | 0.01 | 0.00 | 0.95 | 0.01 | - | - | 6 | 203.71% |
| DG240524P00095000 | 5/16/2024 3:25 PM | 95 | 0.01 | 0.00 | 0.10 | 0.01 | - | - | 36 | 130.08% |
| DG240524P00100000 | 5/6/2024 1:32 PM | 100 | 0.37 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 1 | 153.91% |
| DG240524P00110000 | 5/13/2024 6:15 PM | 110 | 0.04 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 11 | 135.64% |
| DG240524P00115000 | 5/10/2024 1:32 PM | 115 | 0.16 | 0.01 | 0.13 | 0.00 | 0.00% | 6 | 23 | 76.56% |
| DG240524P00120000 | 5/16/2024 5:59 PM | 120 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 28 | 120 | 56.25% |
| DG240524P00122000 | 5/16/2024 2:18 PM | 122 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 13 | 72.07% |
| DG240524P00123000 | 5/16/2024 7:55 PM | 123 | 0.09 | 0.02 | 0.11 | 0.00 | 0.00% | 30 | 64 | 54.49% |
| DG240524P00124000 | 5/16/2024 7:48 PM | 124 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 9 | 9 | 51.17% |
| DG240524P00125000 | 5/16/2024 5:55 PM | 125 | 0.06 | 0.02 | 0.11 | 0.00 | 0.00% | 70 | 3,243 | 53.61% |
| DG240524P00127000 | 5/17/2024 1:43 PM | 127 | 0.07 | 0.01 | 0.12 | -0.03 | -30.00% | 9 | 3 | 48.83% |
| DG240524P00128000 | 5/17/2024 3:47 PM | 128 | 0.01 | 0.03 | 0.13 | -0.16 | -94.12% | 8 | 84 | 46.68% |
| DG240524P00129000 | 5/17/2024 3:42 PM | 129 | 0.07 | 0.04 | 0.11 | -0.31 | -81.58% | 4 | 12 | 42.38% |
| DG240524P00130000 | 5/17/2024 6:14 PM | 130 | 0.08 | 0.04 | 0.15 | 0.03 | 60.00% | 2 | 106 | 42.09% |
| DG240524P00131000 | 5/17/2024 7:00 PM | 131 | 0.08 | 0.06 | 0.18 | -0.03 | -27.27% | 51 | 39 | 40.63% |
| DG240524P00132000 | 5/17/2024 7:02 PM | 132 | 0.11 | 0.08 | 0.17 | 0.02 | 22.22% | 12 | 39 | 37.21% |
| DG240524P00133000 | 5/17/2024 7:43 PM | 133 | 0.18 | 0.14 | 0.20 | 0.13 | 260.00% | 148 | 738 | 35.45% |
| DG240524P00134000 | 5/17/2024 7:30 PM | 134 | 0.27 | 0.21 | 0.25 | 0.17 | 170.00% | 224 | 60 | 34.18% |
| DG240524P00135000 | 5/17/2024 7:57 PM | 135 | 0.32 | 0.28 | 0.34 | 0.19 | 146.15% | 68 | 287 | 33.64% |
| DG240524P00136000 | 5/17/2024 7:49 PM | 136 | 0.44 | 0.38 | 0.45 | 0.22 | 100.00% | 70 | 60 | 32.96% |
| DG240524P00137000 | 5/17/2024 7:19 PM | 137 | 0.62 | 0.52 | 0.61 | 0.34 | 121.43% | 12 | 43 | 32.64% |
| DG240524P00138000 | 5/17/2024 7:42 PM | 138 | 0.80 | 0.70 | 0.81 | 0.50 | 166.67% | 47 | 66 | 32.28% |
| DG240524P00139000 | 5/17/2024 7:54 PM | 139 | 1.12 | 0.92 | 1.06 | 0.78 | 229.41% | 682 | 117 | 31.89% |
| DG240524P00140000 | 5/17/2024 7:53 PM | 140 | 1.42 | 1.24 | 1.32 | 0.99 | 230.23% | 57 | 425 | 30.84% |
| DG240524P00141000 | 5/17/2024 7:59 PM | 141 | 1.65 | 1.61 | 1.67 | 0.89 | 117.11% | 79 | 902 | 30.23% |
| DG240524P00142000 | 5/17/2024 7:58 PM | 142 | 2.14 | 2.01 | 2.10 | 1.14 | 114.00% | 81 | 106 | 29.79% |
| DG240524P00143000 | 5/17/2024 7:47 PM | 143 | 2.84 | 2.52 | 2.68 | 1.88 | 195.83% | 194 | 60 | 30.42% |
| DG240524P00144000 | 5/17/2024 7:57 PM | 144 | 3.25 | 3.10 | 3.30 | 2.01 | 162.10% | 362 | 68 | 30.64% |
| DG240524P00145000 | 5/17/2024 7:57 PM | 145 | 4.10 | 3.75 | 4.00 | 2.53 | 161.15% | 74 | 443 | 31.10% |
| DG240524P00146000 | 5/17/2024 4:11 PM | 146 | 3.75 | 3.50 | 4.75 | 1.62 | 76.06% | 34 | 66 | 31.49% |
| DG240524P00147000 | 5/17/2024 3:35 PM | 147 | 4.48 | 4.85 | 7.10 | 4.48 | - | 5 | 42 | 57.18% |
| DG240524P00148000 | 5/17/2024 3:05 PM | 148 | 5.38 | 5.10 | 6.45 | 5.38 | - | 5 | 57 | 33.55% |
| DG240524P00149000 | 5/17/2024 4:03 PM | 149 | 5.65 | 6.70 | 7.65 | 1.40 | 32.94% | 5 | 17 | 41.19% |
| DG240524P00150000 | 5/17/2024 6:18 PM | 150 | 7.78 | 7.05 | 9.50 | -0.91 | -10.47% | 1 | 27 | 60.47% |
| DG240524P00155000 | 4/11/2024 6:39 PM | 155 | 5.15 | 13.40 | 15.30 | 0.00 | 0.00% | 1 | 0 | 76.03% |
| DG240524P00160000 | 5/17/2024 7:03 PM | 160 | 17.69 | 16.80 | 20.00 | -1.69 | -8.72% | 5 | 0 | 68.07% |
| DG240524P00165000 | 4/17/2024 4:22 PM | 165 | 20.93 | 21.70 | 24.75 | 0.00 | 0.00% | - | 3 | 73.83% |
Related Tickers
DLTR Dollar Tree, Inc.
117.31
-3.29%
TGT Target Corporation
160.13
-0.32%
BJ BJ's Wholesale Club Holdings, Inc.
79.76
-0.04%
BIG Big Lots, Inc.
3.7000
-3.90%
WMT Walmart Inc.
64.65
+1.00%
COST Costco Wholesale Corporation
795.81
+0.35%
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.36
-0.20%
DOL.TO Dollarama Inc.
122.76
+0.39%
TBBB BBB Foods Inc.
25.49
+0.91%
PSMT PriceSmart, Inc.
87.16
-0.09%