Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240119C00050000 | 2022-07-12 3:52PM EDT | 50.00 | 39.52 | 58.30 | 59.60 | 0.00 | - | - | 15 | 0.00% |
| DKS240119C00055000 | 2021-12-30 4:30PM EDT | 55.00 | 61.20 | 53.00 | 57.50 | 0.00 | - | - | 7 | 0.00% |
| DKS240119C00060000 | 2021-12-27 10:30AM EDT | 60.00 | 49.00 | 50.00 | 53.20 | 0.00 | - | 5 | 22 | 0.00% |
| DKS240119C00065000 | 2021-12-14 4:33PM EDT | 65.00 | 51.40 | 46.60 | 48.90 | 0.00 | - | 1 | 6 | 0.00% |
| DKS240119C00070000 | 2021-12-21 2:19PM EDT | 70.00 | 43.50 | 42.90 | 46.60 | 0.00 | - | 3 | 10 | 0.00% |
| DKS240119C00075000 | 2022-07-05 10:03AM EDT | 75.00 | 18.96 | 33.90 | 35.20 | 0.00 | - | 1 | 289 | 0.00% |
| DKS240119C00080000 | 2022-07-13 3:58PM EDT | 80.00 | 23.91 | 37.50 | 38.10 | 0.00 | - | 2 | 370 | 0.00% |
| DKS240119C00085000 | 2022-07-12 10:46AM EDT | 85.00 | 20.99 | 31.70 | 33.00 | 0.00 | - | 1 | 16 | 0.00% |
| DKS240119C00090000 | 2022-07-28 11:44AM EDT | 90.00 | 22.00 | 31.70 | 32.30 | 0.00 | - | 1 | 79 | 0.00% |
| DKS240119C00095000 | 2022-08-02 11:01AM EDT | 95.00 | 21.53 | 29.00 | 29.90 | 0.00 | - | 1 | 34 | 0.00% |
| DKS240119C00100000 | 2022-08-10 3:25PM EDT | 100.00 | 24.08 | 26.60 | 27.60 | +4.57 | +23.42% | 1 | 1,325 | 0.00% |
| DKS240119C00105000 | 2022-08-11 11:01AM EDT | 105.00 | 24.61 | 24.40 | 24.90 | +24.61 | - | 1 | 12 | 0.00% |
| DKS240119C00110000 | 2022-08-11 11:01AM EDT | 110.00 | 22.47 | 22.30 | 22.80 | +6.42 | +40.00% | 1 | 76 | 0.00% |
| DKS240119C00115000 | 2021-12-29 11:59AM EDT | 115.00 | 25.40 | 21.60 | 23.90 | 0.00 | - | 1 | 14 | 0.00% |
| DKS240119C00120000 | 2022-07-29 12:05PM EDT | 120.00 | 12.00 | 18.50 | 19.00 | 0.00 | - | 3 | 25 | 0.00% |
| DKS240119C00125000 | 2022-08-11 12:15PM EDT | 125.00 | 17.00 | 16.90 | 17.40 | +4.67 | +37.88% | 2 | 120 | 0.00% |
| DKS240119C00130000 | 2022-07-28 3:54PM EDT | 130.00 | 9.90 | 15.40 | 16.20 | 0.00 | - | 5 | 88 | 14.77% |
| DKS240119C00135000 | 2022-07-06 2:08PM EDT | 135.00 | 5.17 | 10.00 | 10.80 | 0.00 | - | 1 | 4 | 10.45% |
| DKS240119C00140000 | 2022-08-02 1:55PM EDT | 140.00 | 8.20 | 12.70 | 13.30 | 0.00 | - | 5 | 10 | 21.92% |
| DKS240119C00145000 | 2021-12-06 11:02AM EDT | 145.00 | 18.02 | 14.30 | 17.60 | 0.00 | - | 1 | 3 | 34.74% |
| DKS240119C00150000 | 2021-12-21 2:51PM EDT | 150.00 | 12.65 | 12.00 | 14.80 | 0.00 | - | 1 | 2 | 33.26% |
| DKS240119C00155000 | 2021-11-10 7:52AM EDT | 155.00 | 24.70 | 13.50 | 18.50 | 0.00 | - | - | 1 | 43.81% |
| DKS240119C00160000 | 2022-01-04 2:47PM EDT | 160.00 | 13.51 | 11.10 | 13.20 | 0.00 | - | 9 | 10 | 36.85% |
| DKS240119C00170000 | 2022-07-20 3:41PM EDT | 170.00 | 5.00 | 7.30 | 7.80 | 0.00 | - | - | 6 | 31.56% |
| DKS240119C00180000 | 2022-07-13 3:58PM EDT | 180.00 | 3.30 | 6.00 | 6.50 | 0.00 | - | 2 | 10 | 33.28% |
| DKS240119C00190000 | 2021-12-03 11:44AM EDT | 190.00 | 9.90 | 9.10 | 11.50 | 0.00 | - | 1 | 1 | 48.23% |
| DKS240119C00200000 | 2021-12-02 2:41PM EDT | 200.00 | 10.00 | 7.50 | 9.70 | 0.00 | - | 1 | 10 | 48.26% |
| DKS240119C00210000 | 2022-08-10 12:40PM EDT | 210.00 | 3.20 | 3.50 | 4.10 | +0.60 | +23.08% | 2 | 25 | 37.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240119P00040000 | 2022-08-03 2:34PM EDT | 40.00 | 2.10 | 1.75 | 2.25 | 0.00 | - | 25 | 92 | 95.97% |
| DKS240119P00050000 | 2022-08-11 2:05PM EDT | 50.00 | 3.30 | 3.10 | 3.50 | -1.10 | -25.00% | 2 | 219 | 91.58% |
| DKS240119P00055000 | 2022-08-08 9:40AM EDT | 55.00 | 4.60 | 4.00 | 4.40 | 0.00 | - | 2 | 20 | 90.38% |
| DKS240119P00060000 | 2022-08-01 10:39AM EDT | 60.00 | 6.12 | 5.00 | 5.30 | 0.00 | - | 1 | 25 | 88.88% |
| DKS240119P00065000 | 2022-08-03 3:26PM EDT | 65.00 | 7.14 | 6.10 | 6.50 | 0.00 | - | 4 | 41 | 87.93% |
| DKS240119P00070000 | 2022-07-21 10:41AM EDT | 70.00 | 9.99 | 7.40 | 7.80 | 0.00 | - | 1 | 40 | 87.16% |
| DKS240119P00075000 | 2021-12-21 3:44PM EDT | 75.00 | 12.30 | 9.30 | 13.30 | 0.00 | - | - | 1 | 95.32% |
| DKS240119P00080000 | 2022-08-08 12:34PM EDT | 80.00 | 11.50 | 10.50 | 10.90 | 0.00 | - | 4 | 47 | 86.15% |
| DKS240119P00085000 | 2022-07-12 10:28AM EDT | 85.00 | 18.45 | 12.80 | 13.40 | 0.00 | - | 1 | 13 | 87.86% |
| DKS240119P00090000 | 2022-08-10 3:29PM EDT | 90.00 | 15.40 | 14.30 | 14.90 | -0.07 | -0.45% | - | 116 | 86.09% |
| DKS240119P00095000 | 2022-07-14 11:40AM EDT | 95.00 | 23.81 | 16.40 | 17.50 | 0.00 | - | - | 13 | 86.62% |
| DKS240119P00100000 | 2022-07-27 1:34PM EDT | 100.00 | 25.00 | 18.70 | 19.30 | 0.00 | - | - | 1,972 | 85.90% |
| DKS240119P00105000 | 2022-07-25 11:07AM EDT | 105.00 | 26.60 | 21.10 | 21.80 | 0.00 | - | 1 | 239 | 85.97% |
| DKS240119P00110000 | 2021-12-14 1:22PM EDT | 110.00 | 27.00 | 26.90 | 29.20 | 0.00 | - | 6 | 7 | 96.12% |
| DKS240119P00120000 | 2021-11-24 12:37PM EDT | 120.00 | 27.60 | 35.30 | 37.80 | 0.00 | - | - | 2 | 102.66% |
| DKS240119P00130000 | 2021-11-24 1:57PM EDT | 130.00 | 35.73 | 41.70 | 45.20 | 0.00 | - | - | 3 | 104.11% |
| DKS240119P00135000 | 2021-11-23 3:20PM EDT | 135.00 | 36.01 | 45.80 | 48.40 | 0.00 | - | - | 1 | 104.98% |
| DKS240119P00140000 | 2021-10-25 11:49AM EDT | 140.00 | 36.50 | 40.10 | 44.40 | 0.00 | - | - | 6 | 87.53% |
| DKS240119P00150000 | 2022-07-22 3:48PM EDT | 150.00 | 59.83 | 51.30 | 51.90 | 0.00 | - | - | 10 | 93.15% |
| DKS240119P00165000 | 2022-07-05 12:35PM EDT | 165.00 | 87.10 | 68.90 | 70.80 | 0.00 | - | - | 3 | 108.59% |
| DKS240119P00170000 | 2021-12-22 4:32PM EDT | 170.00 | 75.70 | 70.50 | 74.20 | 0.00 | - | - | 1 | 106.16% |
| DKS240119P00195000 | 2022-08-11 2:16PM EDT | 195.00 | 90.60 | 90.60 | 91.60 | +90.60 | - | 1 | 0 | 105.33% |
| DKS240119P00200000 | 2022-01-03 11:45AM EDT | 200.00 | 91.46 | 97.00 | 100.50 | 0.00 | - | 4 | 3 | 112.48% |
© 2023 Yahoo. All rights reserved.
