UK Markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
73.82 +0.43 (+0.59%) GOLD FUTURES
1,879.60 +3.00 (+0.16%) DOW
33,805.32 -120.69 (-0.36%) BTC-GBP
19,150.49 -124.44 (-0.65%)
Dick's Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240119C00050000 | 2022-07-12 2:52PM EST | 50.00 | 39.52 | 58.30 | 59.60 | 0.00 | - | - | 15 | 0.00% |
| DKS240119C00055000 | 2021-12-30 3:30PM EST | 55.00 | 61.20 | 53.00 | 57.50 | 0.00 | - | - | 7 | 0.00% |
| DKS240119C00060000 | 2021-12-27 9:30AM EST | 60.00 | 49.00 | 50.00 | 53.20 | 0.00 | - | 5 | 22 | 0.00% |
| DKS240119C00065000 | 2021-12-14 3:33PM EST | 65.00 | 51.40 | 46.60 | 48.90 | 0.00 | - | 1 | 6 | 0.00% |
| DKS240119C00070000 | 2021-12-21 1:19PM EST | 70.00 | 43.50 | 42.90 | 46.60 | 0.00 | - | 3 | 10 | 0.00% |
| DKS240119C00075000 | 2022-07-05 9:03AM EST | 75.00 | 18.96 | 33.90 | 35.20 | 0.00 | - | 1 | 289 | 0.00% |
| DKS240119C00080000 | 2022-07-13 2:58PM EST | 80.00 | 23.91 | 37.50 | 38.10 | 0.00 | - | 2 | 370 | 0.00% |
| DKS240119C00085000 | 2022-07-12 9:46AM EST | 85.00 | 20.99 | 31.70 | 33.00 | 0.00 | - | 1 | 16 | 0.00% |
| DKS240119C00090000 | 2022-07-28 10:44AM EST | 90.00 | 22.00 | 31.70 | 32.30 | 0.00 | - | 1 | 79 | 0.00% |
| DKS240119C00095000 | 2022-08-02 10:01AM EST | 95.00 | 21.53 | 29.00 | 29.90 | 0.00 | - | 1 | 34 | 0.00% |
| DKS240119C00100000 | 2022-08-10 2:25PM EST | 100.00 | 24.08 | 26.60 | 27.60 | +4.57 | +23.42% | 1 | 1,325 | 0.00% |
| DKS240119C00105000 | 2022-08-11 10:01AM EST | 105.00 | 24.61 | 24.40 | 24.90 | +24.61 | - | 1 | 12 | 0.00% |
| DKS240119C00110000 | 2022-08-11 10:01AM EST | 110.00 | 22.47 | 22.30 | 22.80 | +6.42 | +40.00% | 1 | 76 | 0.00% |
| DKS240119C00115000 | 2021-12-29 10:59AM EST | 115.00 | 25.40 | 21.60 | 23.90 | 0.00 | - | 1 | 14 | 23.47% |
| DKS240119C00120000 | 2022-07-29 11:05AM EST | 120.00 | 12.00 | 18.50 | 19.00 | 0.00 | - | 3 | 25 | 20.00% |
| DKS240119C00125000 | 2022-08-11 11:15AM EST | 125.00 | 17.00 | 16.90 | 17.40 | +4.67 | +37.88% | 2 | 120 | 23.52% |
| DKS240119C00130000 | 2022-07-28 2:54PM EST | 130.00 | 9.90 | 15.40 | 16.20 | 0.00 | - | 5 | 88 | 26.59% |
| DKS240119C00135000 | 2022-07-06 1:08PM EST | 135.00 | 5.17 | 10.00 | 10.80 | 0.00 | - | 1 | 4 | 20.79% |
| DKS240119C00140000 | 2022-08-02 12:55PM EST | 140.00 | 8.20 | 12.70 | 13.30 | 0.00 | - | 5 | 10 | 29.57% |
| DKS240119C00145000 | 2021-12-06 10:02AM EST | 145.00 | 18.02 | 14.30 | 17.60 | 0.00 | - | 1 | 3 | 41.28% |
| DKS240119C00150000 | 2021-12-21 1:51PM EST | 150.00 | 12.65 | 12.00 | 14.80 | 0.00 | - | 1 | 2 | 39.14% |
| DKS240119C00155000 | 2021-11-10 6:52AM EST | 155.00 | 24.70 | 13.50 | 18.50 | 0.00 | - | - | 1 | 49.14% |
| DKS240119C00160000 | 2022-01-04 1:47PM EST | 160.00 | 13.51 | 11.10 | 13.20 | 0.00 | - | 9 | 10 | 41.67% |
| DKS240119C00170000 | 2022-07-20 2:41PM EST | 170.00 | 5.00 | 7.30 | 7.80 | 0.00 | - | - | 6 | 35.44% |
| DKS240119C00180000 | 2022-07-13 2:58PM EST | 180.00 | 3.30 | 6.00 | 6.50 | 0.00 | - | 2 | 10 | 36.55% |
| DKS240119C00190000 | 2021-12-03 10:44AM EST | 190.00 | 9.90 | 9.10 | 11.50 | 0.00 | - | 1 | 1 | 51.23% |
| DKS240119C00200000 | 2021-12-02 1:41PM EST | 200.00 | 10.00 | 7.50 | 9.70 | 0.00 | - | 1 | 10 | 50.82% |
| DKS240119C00210000 | 2022-08-10 11:40AM EST | 210.00 | 3.20 | 3.50 | 4.10 | +0.60 | +23.08% | 2 | 25 | 39.85% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240119P00040000 | 2022-08-03 1:34PM EST | 40.00 | 2.10 | 1.75 | 2.25 | 0.00 | - | 25 | 92 | 86.94% |
| DKS240119P00050000 | 2022-08-11 1:05PM EST | 50.00 | 3.30 | 3.10 | 3.50 | -1.10 | -25.00% | 2 | 219 | 82.54% |
| DKS240119P00055000 | 2022-08-08 8:40AM EST | 55.00 | 4.60 | 4.00 | 4.40 | 0.00 | - | 2 | 20 | 81.29% |
| DKS240119P00060000 | 2022-08-01 9:39AM EST | 60.00 | 6.12 | 5.00 | 5.30 | 0.00 | - | 1 | 25 | 79.74% |
| DKS240119P00065000 | 2022-08-03 2:26PM EST | 65.00 | 7.14 | 6.10 | 6.50 | 0.00 | - | 4 | 41 | 78.70% |
| DKS240119P00070000 | 2022-07-21 9:41AM EST | 70.00 | 9.99 | 7.40 | 7.80 | 0.00 | - | 1 | 40 | 77.82% |
| DKS240119P00075000 | 2021-12-21 2:44PM EST | 75.00 | 12.30 | 9.30 | 13.30 | 0.00 | - | - | 1 | 85.23% |
| DKS240119P00080000 | 2022-08-08 11:34AM EST | 80.00 | 11.50 | 10.50 | 10.90 | 0.00 | - | 4 | 47 | 76.56% |
| DKS240119P00085000 | 2022-07-12 9:28AM EST | 85.00 | 18.45 | 12.80 | 13.40 | 0.00 | - | 1 | 13 | 77.97% |
| DKS240119P00090000 | 2022-08-10 2:29PM EST | 90.00 | 15.40 | 14.30 | 14.90 | -0.07 | -0.45% | - | 116 | 76.16% |
| DKS240119P00095000 | 2022-07-14 10:40AM EST | 95.00 | 23.81 | 16.40 | 17.50 | 0.00 | - | - | 13 | 76.48% |
| DKS240119P00100000 | 2022-07-27 12:34PM EST | 100.00 | 25.00 | 18.70 | 19.30 | 0.00 | - | - | 1,972 | 75.64% |
| DKS240119P00105000 | 2022-07-25 10:07AM EST | 105.00 | 26.60 | 21.10 | 21.80 | 0.00 | - | 1 | 239 | 75.52% |
| DKS240119P00110000 | 2021-12-14 12:22PM EST | 110.00 | 27.00 | 26.90 | 29.20 | 0.00 | - | 6 | 7 | 84.88% |
| DKS240119P00120000 | 2021-11-24 11:37AM EST | 120.00 | 27.60 | 35.30 | 37.80 | 0.00 | - | - | 2 | 90.74% |
| DKS240119P00130000 | 2021-11-24 12:57PM EST | 130.00 | 35.73 | 41.70 | 45.20 | 0.00 | - | - | 3 | 91.82% |
| DKS240119P00135000 | 2021-11-23 2:20PM EST | 135.00 | 36.01 | 45.80 | 48.40 | 0.00 | - | - | 1 | 92.49% |
| DKS240119P00140000 | 2021-10-25 10:49AM EST | 140.00 | 36.50 | 40.10 | 44.40 | 0.00 | - | - | 6 | 75.68% |
| DKS240119P00150000 | 2022-07-22 2:48PM EST | 150.00 | 59.83 | 51.30 | 51.90 | 0.00 | - | - | 10 | 80.68% |
| DKS240119P00165000 | 2022-07-05 11:35AM EST | 165.00 | 87.10 | 68.90 | 70.80 | 0.00 | - | - | 3 | 95.07% |
| DKS240119P00170000 | 2021-12-22 3:32PM EST | 170.00 | 75.70 | 70.50 | 74.20 | 0.00 | - | - | 1 | 92.57% |
| DKS240119P00195000 | 2022-08-11 1:16PM EST | 195.00 | 90.60 | 90.60 | 91.60 | +90.60 | - | 1 | 0 | 90.95% |
| DKS240119P00200000 | 2022-01-03 10:45AM EST | 200.00 | 91.46 | 97.00 | 100.50 | 0.00 | - | 4 | 3 | 97.82% |
© 2023 Yahoo. All rights reserved.
