Dick's Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00190000 | 2024-04-30 2:51PM EDT | 190.00 | 11.00 | 10.70 | 13.50 | 0.00 | - | 2 | 0 | 112.89% |
| DKS240503C00192500 | 2024-05-02 12:22PM EDT | 192.50 | 5.81 | 8.60 | 11.40 | 0.00 | - | 1 | 9 | 112.01% |
| DKS240503C00195000 | 2024-05-01 2:40PM EDT | 195.00 | 6.40 | 6.10 | 8.40 | 0.00 | - | 4 | 4 | 76.47% |
| DKS240503C00197500 | 2024-05-02 2:14PM EDT | 197.50 | 4.50 | 4.50 | 6.10 | +2.25 | +100.00% | 22 | 40 | 66.02% |
| DKS240503C00200000 | 2024-05-03 11:46AM EDT | 200.00 | 1.70 | 2.35 | 3.00 | +0.95 | +126.67% | 8 | 57 | 28.57% |
| DKS240503C00202500 | 2024-05-03 2:47PM EDT | 202.50 | 0.65 | 0.30 | 0.65 | +0.17 | +35.42% | 36 | 103 | 12.94% |
| DKS240503C00205000 | 2024-05-03 2:47PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 37 | 35 | 17.58% |
| DKS240503C00207500 | 2024-05-03 9:44AM EDT | 207.50 | 0.10 | 0.00 | 0.75 | -0.01 | -9.09% | 9 | 63 | 56.84% |
| DKS240503C00210000 | 2024-05-01 2:31PM EDT | 210.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 28 | 80 | 63.38% |
| DKS240503C00212500 | 2024-05-01 3:53PM EDT | 212.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 66 | 91 | 52.54% |
| DKS240503C00215000 | 2024-05-03 1:05PM EDT | 215.00 | 0.20 | 0.00 | 0.15 | +0.15 | +300.00% | 5 | 66 | 59.77% |
| DKS240503C00217500 | 2024-05-03 12:40PM EDT | 217.50 | 0.13 | 0.00 | 0.25 | +0.08 | +160.00% | 2 | 13 | 75.78% |
| DKS240503C00220000 | 2024-05-02 12:46PM EDT | 220.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 45 | 108.50% |
| DKS240503C00222500 | 2024-05-01 12:23PM EDT | 222.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 24 | 117.97% |
| DKS240503C00225000 | 2024-04-29 10:07AM EDT | 225.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 82.81% |
| DKS240503C00227500 | 2024-04-23 2:33PM EDT | 227.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 139.06% |
| DKS240503C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 162.11% |
| DKS240503C00232500 | 2024-04-04 2:32PM EDT | 232.50 | 0.73 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 159.08% |
| DKS240503C00235000 | 2024-03-27 9:58AM EDT | 235.00 | 3.40 | 0.00 | 0.50 | 0.00 | - | 12 | 15 | 156.25% |
| DKS240503C00240000 | 2024-04-15 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 182.42% |
| DKS240503C00265000 | 2024-04-03 12:35PM EDT | 265.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 290.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00160000 | 2024-04-02 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 213.67% |
| DKS240503P00165000 | 2024-04-25 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 20 | 218.75% |
| DKS240503P00170000 | 2024-04-26 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 146 | 191.80% |
| DKS240503P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 93.75% |
| DKS240503P00182500 | 2024-05-03 10:58AM EDT | 182.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 9 | 40 | 92.58% |
| DKS240503P00185000 | 2024-05-03 11:18AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 24 | 82.03% |
| DKS240503P00187500 | 2024-05-03 11:11AM EDT | 187.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 62 | 70 | 71.48% |
| DKS240503P00190000 | 2024-05-03 9:52AM EDT | 190.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 129 | 60.94% |
| DKS240503P00192500 | 2024-05-03 12:25PM EDT | 192.50 | 0.07 | 0.00 | 0.05 | -0.05 | -41.67% | 43 | 149 | 50.39% |
| DKS240503P00195000 | 2024-05-02 3:57PM EDT | 195.00 | 0.08 | 0.00 | 0.05 | -0.24 | -75.00% | 1 | 106 | 39.65% |
| DKS240503P00197500 | 2024-05-03 1:09PM EDT | 197.50 | 0.08 | 0.00 | 0.15 | -1.05 | -92.92% | 12 | 178 | 36.33% |
| DKS240503P00200000 | 2024-05-03 2:47PM EDT | 200.00 | 0.05 | 0.05 | 0.15 | -2.35 | -97.92% | 75 | 247 | 22.46% |
| DKS240503P00202500 | 2024-05-03 2:39PM EDT | 202.50 | 0.33 | 0.20 | 0.30 | -3.67 | -91.75% | 30 | 93 | 9.23% |
| DKS240503P00205000 | 2024-05-03 2:39PM EDT | 205.00 | 2.33 | 0.90 | 2.60 | -4.71 | -66.90% | 24 | 50 | 25.29% |
| DKS240503P00207500 | 2024-05-03 12:52PM EDT | 207.50 | 5.30 | 3.30 | 6.00 | -4.18 | -44.09% | 6 | 38 | 70.22% |
| DKS240503P00210000 | 2024-05-01 10:25AM EDT | 210.00 | 9.18 | 6.60 | 9.30 | 0.00 | - | 2 | 4 | 69.04% |
| DKS240503P00212500 | 2024-05-03 11:20AM EDT | 212.50 | 11.10 | 8.50 | 11.70 | +4.30 | +63.24% | 1 | 2 | 66.80% |
| DKS240503P00215000 | 2024-05-01 3:44PM EDT | 215.00 | 16.50 | 11.20 | 14.20 | 0.00 | - | 8 | 0 | 84.67% |
| DKS240503P00217500 | 2024-05-01 3:44PM EDT | 217.50 | 19.00 | 13.60 | 16.80 | 0.00 | - | 8 | 3 | 96.68% |
| DKS240503P00220000 | 2024-04-18 1:04PM EDT | 220.00 | 22.74 | 16.00 | 19.30 | 0.00 | - | 1 | 0 | 104.88% |
| DKS240503P00222500 | 2024-04-19 2:35PM EDT | 222.50 | 27.83 | 18.60 | 21.80 | 0.00 | - | 1 | 0 | 119.34% |
| DKS240503P00227500 | 2024-03-28 11:56AM EDT | 227.50 | 9.02 | 19.10 | 22.50 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240503P00230000 | 2024-04-02 12:18PM EDT | 230.00 | 13.50 | 29.70 | 32.70 | 0.00 | - | 1 | 0 | 295.70% |
| DKS240503P00275000 | 2024-04-22 10:10AM EDT | 275.00 | 76.70 | 71.20 | 74.30 | 0.00 | - | - | 0 | 310.16% |
© 2024 Yahoo. All rights reserved.