NYSE - Delayed Quote • USD
Dollar General Corporation (DG)
At close: 4:00 PM EDT
After hours: 5:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426C00131000 | 4/26/2024 5:47 PM | 131 | 11.35 | 9.75 | 12.95 | -3.35 | -22.79% | 2 | 2 | 109.77% |
| DG240426C00135000 | 4/25/2024 2:44 PM | 135 | 7.66 | 5.30 | 8.30 | 0.00 | 0.00% | 1 | 0 | 129.79% |
| DG240426C00136000 | 4/23/2024 4:13 PM | 136 | 7.70 | 4.70 | 8.10 | 0.00 | 0.00% | 60 | 31 | 72.66% |
| DG240426C00137000 | 4/24/2024 1:41 PM | 137 | 4.65 | 3.35 | 6.45 | 0.00 | 0.00% | 1 | 1 | 113.87% |
| DG240426C00140000 | 4/25/2024 4:52 PM | 140 | 3.05 | 1.17 | 3.30 | 0.00 | 0.00% | 7 | 31 | 71.48% |
| DG240426C00141000 | 4/26/2024 7:35 PM | 141 | 0.94 | 0.14 | 2.22 | -0.79 | -45.66% | 21 | 54 | 55.13% |
| DG240426C00142000 | 4/26/2024 7:50 PM | 142 | 0.48 | 0.01 | 0.57 | -0.87 | -64.44% | 48 | 92 | 18.02% |
| DG240426C00143000 | 4/26/2024 7:32 PM | 143 | 0.02 | 0.00 | 0.04 | -0.75 | -97.40% | 244 | 146 | 10.16% |
| DG240426C00144000 | 4/26/2024 7:35 PM | 144 | 0.02 | 0.00 | 0.03 | -0.40 | -95.24% | 96 | 384 | 16.41% |
| DG240426C00145000 | 4/26/2024 7:48 PM | 145 | 0.01 | 0.00 | 0.03 | -0.20 | -95.24% | 106 | 683 | 22.66% |
| DG240426C00146000 | 4/26/2024 2:39 PM | 146 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 36 | 428 | 28.91% |
| DG240426C00147000 | 4/26/2024 1:45 PM | 147 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 1 | 272 | 28.91% |
| DG240426C00148000 | 4/26/2024 2:32 PM | 148 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 172 | 40.23% |
| DG240426C00149000 | 4/26/2024 7:34 PM | 149 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 517 | 45.70% |
| DG240426C00150000 | 4/26/2024 3:02 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 629 | 43.75% |
| DG240426C00152500 | 4/26/2024 5:35 PM | 152.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 586 | 57.81% |
| DG240426C00155000 | 4/26/2024 5:35 PM | 155 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 16 | 470 | 65.63% |
| DG240426C00157500 | 4/23/2024 6:52 PM | 157.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 189 | 80.47% |
| DG240426C00160000 | 4/26/2024 2:22 PM | 160 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 200 | 90.63% |
| DG240426C00162500 | 4/26/2024 5:50 PM | 162.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 124 | 90.63% |
| DG240426C00165000 | 4/19/2024 4:24 PM | 165 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 67 | 100.00% |
| DG240426C00167500 | 4/15/2024 3:02 PM | 167.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 73 | 121.88% |
| DG240426C00170000 | 4/16/2024 6:27 PM | 170 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 20 | 131.25% |
| DG240426C00172500 | 4/16/2024 1:33 PM | 172.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 6 | 140.63% |
| DG240426C00175000 | 4/5/2024 7:19 PM | 175 | 0.46 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 18 | 150.00% |
| DG240426C00177500 | 4/9/2024 2:08 PM | 177.5 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 6 | 177.34% |
| DG240426C00180000 | 4/11/2024 6:19 PM | 180 | 0.16 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 144 | 167.19% |
| DG240426C00182500 | 4/11/2024 5:21 PM | 182.5 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 2 | 196.09% |
| DG240426C00185000 | 4/8/2024 3:43 PM | 185 | 0.09 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 2 | 205.47% |
| DG240426C00190000 | 3/15/2024 7:58 PM | 190 | 0.09 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 4 | 275.00% |
| DG240426C00210000 | 3/14/2024 2:00 PM | 210 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 7 | 428.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426P00115000 | 3/27/2024 1:33 PM | 115 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 50.00% |
| DG240426P00120000 | 4/15/2024 6:34 PM | 120 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 75 | 83 | 126.56% |
| DG240426P00125000 | 4/15/2024 1:54 PM | 125 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 258 | 219 | 98.44% |
| DG240426P00128000 | 4/17/2024 4:31 PM | 128 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 82.81% |
| DG240426P00129000 | 4/18/2024 6:56 PM | 129 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 76.56% |
| DG240426P00130000 | 4/24/2024 5:20 PM | 130 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 107 | 71.88% |
| DG240426P00131000 | 4/22/2024 3:02 PM | 131 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2 | 65.63% |
| DG240426P00132000 | 4/22/2024 7:52 PM | 132 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 11 | 60.94% |
| DG240426P00134000 | 4/26/2024 6:54 PM | 134 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 361 | 266 | 51.56% |
| DG240426P00135000 | 4/26/2024 3:11 PM | 135 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 331 | 48.83% |
| DG240426P00136000 | 4/24/2024 2:48 PM | 136 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 191 | 42.58% |
| DG240426P00137000 | 4/24/2024 4:47 PM | 137 | 0.12 | 0.00 | 0.03 | 0.00 | 0.00% | 52 | 720 | 36.72% |
| DG240426P00138000 | 4/26/2024 5:30 PM | 138 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 18 | 180 | 30.47% |
| DG240426P00139000 | 4/26/2024 7:55 PM | 139 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 34 | 194 | 24.22% |
| DG240426P00140000 | 4/26/2024 6:38 PM | 140 | 0.02 | 0.00 | 0.01 | -0.17 | -89.47% | 25 | 2,836 | 14.45% |
| DG240426P00141000 | 4/26/2024 7:34 PM | 141 | 0.01 | 0.00 | 0.04 | -0.41 | -97.62% | 70 | 486 | 11.33% |
| DG240426P00142000 | 4/26/2024 7:56 PM | 142 | 0.06 | 0.00 | 0.17 | -0.77 | -92.77% | 163 | 385 | 6.84% |
| DG240426P00143000 | 4/26/2024 7:25 PM | 143 | 0.70 | 0.38 | 2.05 | -0.36 | -33.96% | 87 | 623 | 51.76% |
| DG240426P00144000 | 4/26/2024 2:16 PM | 144 | 1.71 | 0.94 | 2.40 | -0.08 | -4.47% | 24 | 624 | 40.04% |
| DG240426P00145000 | 4/26/2024 7:36 PM | 145 | 2.91 | 2.05 | 3.70 | -0.04 | -1.36% | 259 | 427 | 62.84% |
| DG240426P00146000 | 4/25/2024 6:45 PM | 146 | 3.79 | 3.35 | 5.00 | 0.00 | 0.00% | 3 | 88 | 85.50% |
| DG240426P00147000 | 4/25/2024 6:24 PM | 147 | 4.89 | 2.92 | 6.70 | 0.00 | 0.00% | 18 | 150 | 123.54% |
| DG240426P00148000 | 4/26/2024 2:16 PM | 148 | 4.23 | 3.95 | 7.65 | -1.09 | -20.49% | 2 | 148 | 132.32% |
| DG240426P00149000 | 4/25/2024 7:02 PM | 149 | 6.35 | 4.85 | 7.75 | -0.25 | -3.79% | 3 | 85 | 103.42% |
| DG240426P00150000 | 4/26/2024 6:05 PM | 150 | 7.53 | 6.15 | 9.10 | 0.46 | 6.51% | 2 | 96 | 128.76% |
| DG240426P00152500 | 4/25/2024 7:42 PM | 152.5 | 10.65 | 9.30 | 12.05 | 0.00 | 0.00% | 500 | 189 | 94.14% |
| DG240426P00155000 | 4/25/2024 7:42 PM | 155 | 13.50 | 11.20 | 14.70 | 0.00 | 0.00% | 60 | 55 | 71.88% |
| DG240426P00157500 | 4/19/2024 4:46 PM | 157.5 | 12.40 | 13.35 | 17.20 | 0.00 | 0.00% | 1 | 0 | 221.29% |
| DG240426P00160000 | 4/18/2024 2:39 PM | 160 | 15.80 | 15.90 | 19.60 | 0.00 | 0.00% | 1 | 0 | 236.23% |
| DG240426P00162500 | 4/5/2024 3:52 PM | 162.5 | 5.95 | 18.35 | 22.15 | 0.00 | 0.00% | 3 | 0 | 257.81% |
| DG240426P00165000 | 4/4/2024 2:27 PM | 165 | 6.90 | 21.10 | 24.70 | 0.00 | 0.00% | 1 | 0 | 278.81% |
Related Tickers
DLTR Dollar Tree, Inc.
121.74
+0.04%
TGT Target Corporation
164.74
+0.18%
WMT Walmart Inc.
60.16
-0.08%
BJ BJ's Wholesale Club Holdings, Inc.
76.65
+0.35%
COST Costco Wholesale Corporation
729.18
+1.01%
BIG Big Lots, Inc.
3.4700
0.00%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%
TBBB BBB Foods Inc.
23.11
+12.18%
DOL.TO Dollarama Inc.
115.62
-1.18%
PSMT PriceSmart, Inc.
81.49
+1.65%