Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524C00180000 | 2024-04-17 12:26PM EDT | 180.00 | 20.88 | 22.90 | 25.60 | 0.00 | - | - | 1 | 57.74% |
| DKS240524C00185000 | 2024-04-17 12:26PM EDT | 185.00 | 16.88 | 18.80 | 21.10 | 0.00 | - | 1 | 11 | 52.75% |
| DKS240524C00195000 | 2024-05-02 10:42AM EDT | 195.00 | 8.55 | 9.00 | 11.30 | 0.00 | - | 10 | 11 | 35.40% |
| DKS240524C00200000 | 2024-05-03 11:59AM EDT | 200.00 | 7.00 | 7.30 | 7.80 | +1.80 | +34.62% | 10 | 17 | 32.89% |
| DKS240524C00205000 | 2024-05-03 12:35PM EDT | 205.00 | 4.73 | 3.70 | 5.00 | +1.33 | +39.12% | 2 | 27 | 31.08% |
| DKS240524C00210000 | 2024-05-03 2:52PM EDT | 210.00 | 3.00 | 1.90 | 3.10 | -1.35 | -31.03% | 5 | 3 | 30.64% |
| DKS240524C00215000 | 2024-05-02 2:42PM EDT | 215.00 | 1.19 | 0.85 | 1.75 | 0.00 | - | 1 | 19 | 29.96% |
| DKS240524C00220000 | 2024-04-29 12:37PM EDT | 220.00 | 1.47 | 0.80 | 1.00 | 0.00 | - | 3 | 5 | 30.27% |
| DKS240524C00225000 | 2024-05-02 2:49PM EDT | 225.00 | 0.50 | 0.35 | 0.50 | +0.20 | +66.67% | 13 | 65 | 29.91% |
| DKS240524C00235000 | 2024-05-03 3:56PM EDT | 235.00 | 0.41 | 0.00 | 0.75 | +0.06 | +17.14% | 1 | 1 | 42.75% |
| DKS240524C00240000 | 2024-05-03 3:56PM EDT | 240.00 | 0.38 | 0.00 | 0.75 | -0.20 | -34.48% | 1 | 2 | 47.24% |
| DKS240524C00250000 | 2024-05-03 11:45AM EDT | 250.00 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 1 | 5 | 54.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524P00165000 | 2024-04-17 12:37PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 57.52% |
| DKS240524P00175000 | 2024-04-30 11:37AM EDT | 175.00 | 0.62 | 0.10 | 0.75 | 0.00 | - | 1 | 14 | 44.19% |
| DKS240524P00180000 | 2024-05-03 3:56PM EDT | 180.00 | 0.50 | 0.40 | 0.60 | -0.45 | -47.37% | 2 | 2 | 35.50% |
| DKS240524P00185000 | 2024-05-03 3:56PM EDT | 185.00 | 0.85 | 0.70 | 0.95 | -0.95 | -52.78% | 2 | 183 | 33.13% |
| DKS240524P00190000 | 2024-05-03 3:39PM EDT | 190.00 | 1.42 | 1.30 | 1.55 | -1.13 | -44.31% | 2 | 12 | 31.08% |
| DKS240524P00195000 | 2024-05-03 11:35AM EDT | 195.00 | 2.85 | 2.30 | 3.70 | -1.37 | -32.46% | 13 | 14 | 36.22% |
| DKS240524P00200000 | 2024-05-03 3:57PM EDT | 200.00 | 4.00 | 3.80 | 5.50 | -2.65 | -39.85% | 5 | 33 | 35.21% |
| DKS240524P00205000 | 2024-05-02 2:08PM EDT | 205.00 | 9.70 | 6.10 | 8.40 | 0.00 | - | 2 | 15 | 36.99% |
| DKS240524P00210000 | 2024-04-18 2:32PM EDT | 210.00 | 16.00 | 9.20 | 9.80 | 0.00 | - | 1 | 2 | 27.42% |
| DKS240524P00215000 | 2024-04-12 11:30AM EDT | 215.00 | 15.05 | 12.90 | 13.70 | 0.00 | - | 1 | 1 | 27.75% |
© 2024 Yahoo. All rights reserved.