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:220.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240802C00220000 | 2024-07-26 11:40AM EDT | 2024-08-02 | 1.10 | 0.95 | 1.35 | +0.28 | +34.15% | 4 | 32 | 42.87% |
| DKS240809C00220000 | 2024-07-23 11:20AM EDT | 2024-08-09 | 2.70 | 2.20 | 2.55 | +1.10 | +68.75% | 1 | 53 | 39.86% |
| DKS240816C00220000 | 2024-07-26 3:00PM EDT | 2024-08-16 | 3.36 | 3.40 | 3.70 | +0.91 | +37.14% | 15 | 525 | 39.26% |
| DKS240823C00220000 | 2024-07-24 9:38AM EDT | 2024-08-23 | 3.73 | 4.20 | 5.10 | 0.00 | - | 1 | 3 | 40.71% |
| DKS240830C00220000 | 2024-07-25 1:24PM EDT | 2024-08-30 | 6.40 | 5.20 | 8.30 | +1.30 | +25.49% | 421 | 400 | 49.49% |
| DKS240906C00220000 | 2024-07-25 12:56PM EDT | 2024-09-06 | 7.42 | 7.90 | 9.50 | 0.00 | - | - | - | 49.55% |
| DKS240920C00220000 | 2024-07-26 10:14AM EDT | 2024-09-20 | 10.70 | 10.50 | 11.00 | +2.90 | +37.18% | 4 | 4,258 | 47.60% |
| DKS241018C00220000 | 2024-07-16 2:10PM EDT | 2024-10-18 | 12.80 | 12.70 | 13.30 | +2.30 | +21.90% | 9 | 130 | 44.69% |
| DKS241115C00220000 | 2024-07-24 3:01PM EDT | 2024-11-15 | 15.10 | 15.20 | 15.70 | +3.10 | +25.83% | 1 | 54 | 43.93% |
| DKS241220C00220000 | 2024-07-12 1:33PM EDT | 2024-12-20 | 18.50 | 18.60 | 19.20 | -8.20 | -30.71% | 3 | 117 | 44.97% |
| DKS250117C00220000 | 2024-07-26 10:11AM EDT | 2025-01-17 | 20.20 | 19.90 | 21.20 | +2.90 | +16.76% | 2 | 5,701 | 44.68% |
| DKS250321C00220000 | 2024-06-21 11:15AM EDT | 2025-03-21 | 37.20 | 25.90 | 27.40 | 0.00 | - | 1 | 202 | 47.53% |
| DKS250620C00220000 | 2024-07-16 9:42AM EDT | 2025-06-20 | 33.70 | 28.80 | 31.30 | 0.00 | - | 1 | 551 | 45.37% |
| DKS260116C00220000 | 2024-07-03 9:48AM EDT | 2026-01-16 | 33.40 | 37.70 | 40.50 | 0.00 | - | 1 | 15 | 44.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240802P00220000 | 2024-07-25 9:56AM EDT | 2024-08-02 | 18.60 | 11.50 | 12.40 | 0.00 | - | 2 | 30 | 42.63% |
| DKS240809P00220000 | 2024-07-17 2:05PM EDT | 2024-08-09 | 9.70 | 12.20 | 14.90 | 0.00 | - | 3 | 12 | 49.00% |
| DKS240816P00220000 | 2024-07-26 11:24AM EDT | 2024-08-16 | 14.70 | 13.60 | 16.10 | -3.91 | -21.01% | 3 | 590 | 46.64% |
| DKS240830P00220000 | 2024-07-22 3:49PM EDT | 2024-08-30 | 18.10 | 15.60 | 18.80 | 0.00 | - | 1 | 2 | 47.21% |
| DKS240920P00220000 | 2024-07-25 9:58AM EDT | 2024-09-20 | 25.55 | 20.80 | 21.20 | 0.00 | - | 2 | 179 | 44.89% |
| DKS241018P00220000 | 2024-07-18 3:41PM EDT | 2024-10-18 | 19.60 | 22.30 | 23.00 | 0.00 | - | 13 | 56 | 41.24% |
| DKS241115P00220000 | 2024-07-18 2:32PM EDT | 2024-11-15 | 20.60 | 24.10 | 24.70 | 0.00 | - | 1 | 37 | 39.44% |
| DKS241220P00220000 | 2024-07-15 10:46AM EDT | 2024-12-20 | 21.00 | 27.00 | 27.70 | 0.00 | - | 2 | 97 | 40.13% |
| DKS250117P00220000 | 2024-07-19 3:15PM EDT | 2025-01-17 | 26.35 | 28.00 | 28.60 | 0.00 | - | 10 | 681 | 38.34% |
| DKS250321P00220000 | 2024-07-01 11:28AM EDT | 2025-03-21 | 31.52 | 30.80 | 32.70 | 0.00 | - | 1 | 121 | 38.97% |
| DKS250620P00220000 | 2024-07-12 3:51PM EDT | 2025-06-20 | 28.90 | 33.90 | 37.10 | 0.00 | - | - | 1 | 38.72% |
| DKS260116P00220000 | 2024-07-23 1:50PM EDT | 2026-01-16 | 43.30 | 41.40 | 42.50 | 0.00 | - | 1 | 21 | 35.60% |
© 2024 Yahoo. All rights reserved.