Dick's Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240802C00200000 | 2024-07-25 3:40PM EDT | 2024-08-02 | 6.83 | 10.20 | 12.40 | 0.00 | - | 1 | 16 | 51.07% |
| DKS240809C00200000 | 2024-07-25 10:07AM EDT | 2024-08-09 | 13.00 | 11.80 | 13.80 | +5.97 | +84.92% | 1 | 7 | 53.92% |
| DKS240816C00200000 | 2024-07-25 3:47PM EDT | 2024-08-16 | 9.80 | 12.10 | 15.50 | 0.00 | - | 9 | 172 | 53.36% |
| DKS240823C00200000 | 2024-07-26 12:53PM EDT | 2024-08-23 | 15.90 | 13.30 | 15.70 | +6.40 | +67.37% | 1 | 12 | 47.15% |
| DKS240830C00200000 | 2024-07-24 12:18PM EDT | 2024-08-30 | 12.10 | 14.60 | 17.80 | 0.00 | - | 2 | 3 | 50.90% |
| DKS240920C00200000 | 2024-07-26 9:42AM EDT | 2024-09-20 | 20.65 | 20.20 | 20.70 | +5.15 | +33.23% | 8 | 160 | 49.65% |
| DKS241018C00200000 | 2024-07-25 2:28PM EDT | 2024-10-18 | 19.30 | 22.30 | 24.00 | 0.00 | - | 2 | 26 | 49.19% |
| DKS241115C00200000 | 2024-07-24 10:41AM EDT | 2024-11-15 | 20.40 | 24.30 | 25.40 | 0.00 | - | 24 | 8 | 45.78% |
| DKS241220C00200000 | 2024-07-26 10:17AM EDT | 2024-12-20 | 28.40 | 28.00 | 29.20 | +4.88 | +20.75% | 6 | 15 | 47.46% |
| DKS250117C00200000 | 2024-07-26 10:11AM EDT | 2025-01-17 | 29.50 | 27.90 | 30.70 | +1.98 | +7.19% | 4 | 273 | 46.21% |
| DKS250321C00200000 | 2024-07-22 11:17AM EDT | 2025-03-21 | 31.30 | 33.30 | 35.00 | 0.00 | - | 3 | 27 | 46.31% |
| DKS250620C00200000 | 2024-07-26 9:37AM EDT | 2025-06-20 | 37.50 | 38.30 | 39.40 | +1.60 | +4.46% | 1 | 8 | 45.22% |
| DKS260116C00200000 | 2024-07-24 10:16AM EDT | 2026-01-16 | 42.10 | 46.50 | 48.30 | 0.00 | - | 1 | 32 | 44.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240802P00200000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 1.45 | 1.20 | 1.45 | -1.67 | -53.53% | 9 | 43 | 40.75% |
| DKS240809P00200000 | 2024-07-25 3:57PM EDT | 2024-08-09 | 2.40 | 2.40 | 2.75 | -2.60 | -52.00% | 5 | 47 | 38.97% |
| DKS240816P00200000 | 2024-07-26 3:33PM EDT | 2024-08-16 | 3.90 | 3.60 | 3.90 | -1.85 | -32.17% | 50 | 302 | 38.55% |
| DKS240823P00200000 | 2024-07-22 12:42PM EDT | 2024-08-23 | 6.36 | 4.50 | 5.40 | 0.00 | - | - | 2 | 40.67% |
| DKS240830P00200000 | 2024-07-24 10:35AM EDT | 2024-08-30 | 9.60 | 5.40 | 8.20 | 0.00 | - | 1 | 4 | 48.15% |
| DKS240906P00200000 | 2024-07-25 9:30AM EDT | 2024-09-06 | 10.60 | 7.70 | 9.40 | 0.00 | - | - | - | 48.47% |
| DKS240920P00200000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 10.95 | 10.40 | 10.80 | -1.60 | -12.75% | 14 | 6,014 | 46.52% |
| DKS241018P00200000 | 2024-07-25 12:56PM EDT | 2024-10-18 | 14.20 | 12.10 | 12.70 | 0.00 | - | 2 | 587 | 42.99% |
| DKS241115P00200000 | 2024-07-18 12:42PM EDT | 2024-11-15 | 11.60 | 13.80 | 14.40 | 0.00 | - | 22 | 107 | 41.10% |
| DKS241220P00200000 | 2024-07-24 10:30AM EDT | 2024-12-20 | 19.84 | 16.80 | 17.30 | 0.00 | - | 5 | 180 | 41.61% |
| DKS250117P00200000 | 2024-07-18 11:37AM EDT | 2025-01-17 | 15.00 | 17.50 | 18.30 | 0.00 | - | 3 | 171 | 39.95% |
| DKS250321P00200000 | 2024-06-21 11:06AM EDT | 2025-03-21 | 14.10 | 19.40 | 20.40 | 0.00 | - | 1 | 9 | 37.52% |
| DKS250620P00200000 | 2024-07-24 2:52PM EDT | 2025-06-20 | 28.82 | 24.50 | 25.80 | 0.00 | - | 1 | 7 | 39.05% |
| DKS260116P00200000 | 2024-07-16 3:28PM EDT | 2026-01-16 | 24.30 | 31.10 | 32.10 | 0.00 | - | 5 | 10 | 37.05% |
© 2024 Yahoo. All rights reserved.