Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510C00160000 | 2024-04-29 9:34AM EDT | 160.00 | 48.30 | 41.00 | 44.60 | 0.00 | - | 1 | 1 | 73.05% |
| DKS240510C00190000 | 2024-05-01 2:40PM EDT | 190.00 | 11.90 | 12.80 | 14.00 | 0.00 | - | 1 | 7 | 49.81% |
| DKS240510C00195000 | 2024-05-01 11:02AM EDT | 195.00 | 7.40 | 7.60 | 9.00 | 0.00 | - | 4 | 7 | 36.33% |
| DKS240510C00197500 | 2024-05-03 9:40AM EDT | 197.50 | 6.10 | 6.30 | 6.90 | +2.20 | +56.41% | 17 | 28 | 33.52% |
| DKS240510C00200000 | 2024-05-03 1:56PM EDT | 200.00 | 4.60 | 4.60 | 5.00 | 0.00 | - | 12 | 32 | 31.09% |
| DKS240510C00202500 | 2024-05-03 3:42PM EDT | 202.50 | 3.30 | 3.20 | 3.40 | +1.40 | +73.68% | 38 | 11 | 29.29% |
| DKS240510C00205000 | 2024-05-03 3:53PM EDT | 205.00 | 2.30 | 2.00 | 2.20 | +1.05 | +84.00% | 15 | 34 | 28.44% |
| DKS240510C00207500 | 2024-05-03 3:53PM EDT | 207.50 | 1.40 | 1.20 | 1.35 | +0.65 | +86.67% | 32 | 78 | 28.05% |
| DKS240510C00210000 | 2024-05-03 3:32PM EDT | 210.00 | 0.70 | 0.70 | 0.85 | +0.20 | +40.00% | 4 | 95 | 28.76% |
| DKS240510C00212500 | 2024-05-03 1:51PM EDT | 212.50 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 7 | 20 | 29.05% |
| DKS240510C00215000 | 2024-05-03 3:07PM EDT | 215.00 | 0.35 | 0.15 | 0.30 | +0.20 | +133.33% | 5 | 69 | 29.79% |
| DKS240510C00217500 | 2024-05-03 12:40PM EDT | 217.50 | 0.23 | 0.05 | 0.40 | -0.52 | -69.33% | 2 | 33 | 36.57% |
| DKS240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 40.92% |
| DKS240510C00222500 | 2024-05-01 10:11AM EDT | 222.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 52.78% |
| DKS240510C00225000 | 2024-05-01 2:26PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 57.28% |
| DKS240510C00227500 | 2024-04-16 1:22PM EDT | 227.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 52.49% |
| DKS240510C00230000 | 2024-04-29 2:41PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 56.30% |
| DKS240510C00235000 | 2024-04-29 2:41PM EDT | 235.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.67% |
| DKS240510C00240000 | 2024-04-25 3:07PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.80% |
| DKS240510C00245000 | 2024-04-16 11:02AM EDT | 245.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 77.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510P00155000 | 2024-04-22 12:34PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 84.18% |
| DKS240510P00170000 | 2024-05-02 9:55AM EDT | 170.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 75.78% |
| DKS240510P00180000 | 2024-04-25 10:40AM EDT | 180.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 55.18% |
| DKS240510P00182500 | 2024-05-02 1:41PM EDT | 182.50 | 0.31 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 45.90% |
| DKS240510P00185000 | 2024-05-02 3:45PM EDT | 185.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 53.56% |
| DKS240510P00187500 | 2024-05-03 12:10PM EDT | 187.50 | 0.25 | 0.05 | 0.25 | -0.34 | -57.63% | 1 | 5 | 36.18% |
| DKS240510P00190000 | 2024-05-03 2:06PM EDT | 190.00 | 0.29 | 0.20 | 0.30 | -0.61 | -67.78% | 62 | 173 | 32.62% |
| DKS240510P00195000 | 2024-05-03 3:12PM EDT | 195.00 | 0.75 | 0.55 | 0.75 | -1.00 | -57.14% | 15 | 38 | 29.64% |
| DKS240510P00197500 | 2024-05-03 1:29PM EDT | 197.50 | 1.25 | 1.00 | 1.20 | -1.95 | -60.94% | 102 | 17 | 28.50% |
| DKS240510P00200000 | 2024-05-03 3:54PM EDT | 200.00 | 1.80 | 1.70 | 1.90 | -2.70 | -60.00% | 7 | 52 | 27.66% |
| DKS240510P00202500 | 2024-05-03 3:54PM EDT | 202.50 | 2.80 | 2.70 | 2.95 | -3.00 | -51.72% | 55 | 58 | 27.42% |
| DKS240510P00205000 | 2024-05-03 3:57PM EDT | 205.00 | 4.05 | 4.00 | 4.30 | -4.11 | -50.37% | 12 | 14 | 26.98% |
| DKS240510P00207500 | 2024-05-01 1:53PM EDT | 207.50 | 6.90 | 5.50 | 6.80 | -2.15 | -23.76% | 1 | 31 | 35.08% |
| DKS240510P00210000 | 2024-05-02 2:06PM EDT | 210.00 | 12.22 | 7.50 | 8.80 | 0.00 | - | 8 | 12 | 36.94% |
| DKS240510P00212500 | 2024-04-25 10:16AM EDT | 212.50 | 10.10 | 9.60 | 11.40 | 0.00 | - | 1 | 5 | 44.51% |
| DKS240510P00217500 | 2024-04-15 10:13AM EDT | 217.50 | 15.80 | 14.00 | 16.00 | 0.00 | - | 1 | 2 | 50.90% |
© 2024 Yahoo. All rights reserved.