Dick's Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240802C00180000 | 2024-07-25 9:56AM EDT | 180.00 | 22.20 | 27.20 | 30.90 | 0.00 | - | - | - | 53.61% |
| DKS240802C00192500 | 2024-07-25 9:56AM EDT | 192.50 | 16.00 | 15.60 | 19.00 | +4.90 | +44.14% | - | - | 51.12% |
| DKS240802C00195000 | 2024-07-26 1:35PM EDT | 195.00 | 16.11 | 13.10 | 16.10 | +6.69 | +71.02% | 9 | 5 | 63.23% |
| DKS240802C00197500 | 2024-07-23 9:49AM EDT | 197.50 | 8.90 | 11.60 | 13.30 | 0.00 | - | - | 3 | 52.64% |
| DKS240802C00200000 | 2024-07-25 3:40PM EDT | 200.00 | 6.83 | 10.20 | 12.40 | 0.00 | - | 1 | 16 | 51.07% |
| DKS240802C00202500 | 2024-07-26 10:20AM EDT | 202.50 | 8.44 | 8.30 | 10.50 | +2.24 | +36.13% | 1 | 8 | 59.91% |
| DKS240802C00205000 | 2024-07-26 2:40PM EDT | 205.00 | 6.45 | 6.60 | 7.00 | +2.35 | +57.32% | 34 | 20 | 41.81% |
| DKS240802C00207500 | 2024-07-26 2:29PM EDT | 207.50 | 5.10 | 5.10 | 5.40 | +2.00 | +64.52% | 6 | 12 | 40.43% |
| DKS240802C00210000 | 2024-07-26 3:33PM EDT | 210.00 | 3.75 | 3.80 | 4.20 | +1.51 | +67.41% | 17 | 31 | 40.75% |
| DKS240802C00212500 | 2024-07-26 10:15AM EDT | 212.50 | 3.40 | 2.80 | 3.10 | +0.60 | +21.43% | 5 | 6 | 40.11% |
| DKS240802C00215000 | 2024-07-26 3:27PM EDT | 215.00 | 1.90 | 2.00 | 2.30 | +0.50 | +35.71% | 16 | 34 | 40.38% |
| DKS240802C00217500 | 2024-07-26 2:25PM EDT | 217.50 | 1.48 | 1.40 | 1.65 | +0.43 | +40.95% | 11 | 30 | 40.38% |
| DKS240802C00220000 | 2024-07-26 11:40AM EDT | 220.00 | 1.10 | 0.95 | 1.35 | +0.28 | +34.15% | 4 | 32 | 42.87% |
| DKS240802C00222500 | 2024-07-17 11:54AM EDT | 222.50 | 4.20 | 0.65 | 0.85 | 0.00 | - | - | 1 | 41.36% |
| DKS240802C00225000 | 2024-07-25 1:17PM EDT | 225.00 | 0.80 | 0.40 | 0.60 | +0.40 | +100.00% | 1 | 8 | 41.90% |
| DKS240802C00227500 | 2024-07-17 12:33PM EDT | 227.50 | 2.80 | 0.25 | 0.50 | 0.00 | - | - | 3 | 44.24% |
| DKS240802C00230000 | 2024-07-22 11:31AM EDT | 230.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 4 | 21 | 50.59% |
| DKS240802C00232500 | 2024-07-25 10:06AM EDT | 232.50 | 0.68 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 52.44% |
| DKS240802C00235000 | 2024-07-26 3:04PM EDT | 235.00 | 0.19 | 0.05 | 1.50 | -0.10 | -34.48% | 2 | 74 | 62.60% |
| DKS240802C00240000 | 2024-07-15 10:11AM EDT | 240.00 | 0.95 | 0.05 | 1.45 | 0.00 | - | 5 | 11 | 70.12% |
| DKS240802C00242500 | 2024-07-26 3:29PM EDT | 242.50 | 0.05 | 0.05 | 0.25 | -1.88 | -97.41% | 2 | 1 | 54.30% |
| DKS240802C00245000 | 2024-07-26 11:45AM EDT | 245.00 | 1.13 | 0.00 | 0.25 | +0.68 | +151.11% | 11 | 1 | 55.76% |
| DKS240802C00250000 | 2024-07-09 1:50PM EDT | 250.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 83.84% |
| DKS240802C00255000 | 2024-07-22 12:38PM EDT | 255.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 80.37% |
| DKS240802C00260000 | 2024-07-23 12:32PM EDT | 260.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 1 | 7 | 72.85% |
| DKS240802C00265000 | 2024-06-21 2:15PM EDT | 265.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 113.48% |
| DKS240802C00270000 | 2024-07-23 9:52AM EDT | 270.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 3 | 110.40% |
| DKS240802C00275000 | 2024-07-23 9:58AM EDT | 275.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 33 | 124.56% |
| DKS240802C00285000 | 2024-07-22 2:11PM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 127.34% |
| DKS240802C00290000 | 2024-07-17 12:47PM EDT | 290.00 | 0.16 | 0.00 | 1.90 | 0.00 | - | - | 3 | 141.85% |
| DKS240802C00295000 | 2024-07-22 1:39PM EDT | 295.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 184 | 190 | 104.30% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240802P00140000 | 2024-07-25 1:15PM EDT | 140.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| DKS240802P00145000 | 2024-07-25 1:18PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 139.26% |
| DKS240802P00150000 | 2024-07-12 1:58PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 142.72% |
| DKS240802P00160000 | 2024-07-12 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 1 | 3 | 79.30% |
| DKS240802P00165000 | 2024-07-24 3:20PM EDT | 165.00 | 0.13 | 0.00 | 0.50 | -0.05 | -27.78% | 3 | 12 | 89.45% |
| DKS240802P00170000 | 2024-07-08 12:38PM EDT | 170.00 | 0.51 | 0.05 | 0.40 | 0.00 | - | 3 | 13 | 78.32% |
| DKS240802P00175000 | 2024-07-22 11:33AM EDT | 175.00 | 0.41 | 0.05 | 1.40 | 0.00 | - | 6 | 13 | 87.11% |
| DKS240802P00180000 | 2024-07-24 12:00PM EDT | 180.00 | 0.42 | 0.05 | 1.45 | 0.00 | - | 4 | 6 | 76.71% |
| DKS240802P00185000 | 2024-07-26 2:12PM EDT | 185.00 | 0.23 | 0.10 | 0.50 | -0.47 | -67.14% | 7 | 23 | 53.27% |
| DKS240802P00187500 | 2024-07-25 10:26AM EDT | 187.50 | 0.40 | 0.15 | 0.35 | -0.71 | -63.96% | - | - | 50.10% |
| DKS240802P00190000 | 2024-07-26 10:40AM EDT | 190.00 | 0.70 | 0.30 | 0.40 | -0.30 | -30.00% | 30 | 1,052 | 46.58% |
| DKS240802P00192500 | 2024-07-26 11:10AM EDT | 192.50 | 0.65 | 0.40 | 0.55 | -0.94 | -59.12% | 102 | 25 | 44.97% |
| DKS240802P00195000 | 2024-07-26 12:53PM EDT | 195.00 | 0.55 | 0.60 | 0.75 | -2.35 | -81.03% | 33 | 22 | 43.31% |
| DKS240802P00197500 | 2024-07-26 3:29PM EDT | 197.50 | 1.00 | 0.65 | 1.10 | -1.50 | -60.00% | 14 | 204 | 42.75% |
| DKS240802P00200000 | 2024-07-26 3:57PM EDT | 200.00 | 1.45 | 1.20 | 1.45 | -1.67 | -53.53% | 9 | 43 | 40.75% |
| DKS240802P00202500 | 2024-07-25 12:02PM EDT | 202.50 | 3.40 | 1.75 | 2.90 | 0.00 | - | 9 | 16 | 48.68% |
| DKS240802P00205000 | 2024-07-26 3:44PM EDT | 205.00 | 2.90 | 2.50 | 2.80 | -2.00 | -40.82% | 8 | 45 | 39.31% |
| DKS240802P00207500 | 2024-07-26 2:07PM EDT | 207.50 | 3.90 | 3.40 | 3.80 | -3.40 | -46.58% | 9 | 6 | 38.94% |
| DKS240802P00210000 | 2024-07-26 3:42PM EDT | 210.00 | 5.35 | 4.70 | 5.10 | -3.88 | -42.04% | 18 | 24 | 39.28% |
| DKS240802P00212500 | 2024-07-25 12:03PM EDT | 212.50 | 5.60 | 6.10 | 6.60 | -3.32 | -37.22% | 3 | 20 | 39.49% |
| DKS240802P00215000 | 2024-07-26 2:44PM EDT | 215.00 | 8.65 | 7.60 | 8.30 | -1.85 | -17.62% | 1 | 20 | 39.70% |
| DKS240802P00220000 | 2024-07-25 9:56AM EDT | 220.00 | 18.60 | 11.50 | 12.40 | 0.00 | - | 2 | 30 | 42.63% |
| DKS240802P00225000 | 2024-07-26 11:54AM EDT | 225.00 | 17.10 | 15.90 | 17.70 | +7.10 | +71.00% | 10 | 10 | 57.40% |
| DKS240802P00227500 | 2024-07-17 10:31AM EDT | 227.50 | 11.70 | 16.70 | 20.00 | 0.00 | - | - | 1 | 59.89% |
| DKS240802P00230000 | 2024-07-26 11:55AM EDT | 230.00 | 21.85 | 20.10 | 23.30 | +13.65 | +166.46% | 10 | 6 | 51.22% |
| DKS240802P00232500 | 2024-07-15 11:37AM EDT | 232.50 | 13.11 | 22.40 | 25.80 | 0.00 | - | 1 | 0 | 53.17% |
© 2024 Yahoo. All rights reserved.