Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621C00055000 | 2023-09-13 2:12PM EDT | 55.00 | 55.89 | 53.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| DKS240621C00060000 | 2024-01-12 3:33PM EDT | 60.00 | 80.55 | 100.90 | 104.50 | 0.00 | - | 2 | 3 | 0.00% |
| DKS240621C00065000 | 2024-03-26 3:11PM EDT | 65.00 | 155.80 | 138.60 | 141.20 | 0.00 | - | 50 | 0 | 265.11% |
| DKS240621C00075000 | 2023-12-13 4:42PM EDT | 75.00 | 66.52 | 64.60 | 69.00 | 0.00 | - | - | 5 | 0.00% |
| DKS240621C00080000 | 2024-02-01 11:38AM EDT | 80.00 | 70.56 | 99.20 | 103.00 | 0.00 | - | 1 | 7 | 0.00% |
| DKS240621C00085000 | 2023-11-28 2:57PM EDT | 85.00 | 40.70 | 62.60 | 64.90 | 0.00 | - | 4 | 46 | 0.00% |
| DKS240621C00090000 | 2024-03-21 3:54PM EDT | 90.00 | 134.00 | 103.90 | 107.60 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621C00095000 | 2023-11-10 2:29PM EDT | 95.00 | 25.50 | 45.00 | 47.00 | 0.00 | - | 3 | 160 | 0.00% |
| DKS240621C00100000 | 2024-03-19 10:27AM EDT | 100.00 | 113.80 | 94.50 | 98.00 | 0.00 | - | 10 | 26 | 0.00% |
| DKS240621C00105000 | 2024-04-05 10:41AM EDT | 105.00 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621C00110000 | 2024-04-01 1:08PM EDT | 110.00 | 113.50 | 90.20 | 93.00 | 0.00 | - | 1 | 143 | 126.22% |
| DKS240621C00115000 | 2024-04-26 12:46PM EDT | 115.00 | 92.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240621C00120000 | 2024-03-26 2:29PM EDT | 120.00 | 101.16 | 84.50 | 86.10 | 0.00 | - | 2 | 146 | 140.39% |
| DKS240621C00125000 | 2024-03-12 3:41PM EDT | 125.00 | 59.95 | 82.40 | 84.80 | 0.00 | - | 3 | 182 | 153.10% |
| DKS240621C00130000 | 2024-03-26 2:42PM EDT | 130.00 | 91.16 | 73.70 | 76.10 | 0.00 | - | 2 | 49 | 121.06% |
| DKS240621C00135000 | 2024-03-21 3:13PM EDT | 135.00 | 89.80 | 59.70 | 62.90 | 0.00 | - | 1 | 135 | 0.00% |
| DKS240621C00140000 | 2024-04-18 12:48PM EDT | 140.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621C00145000 | 2024-04-01 3:56PM EDT | 145.00 | 78.98 | 53.70 | 56.00 | 0.00 | - | 1 | 242 | 63.15% |
| DKS240621C00150000 | 2024-04-03 9:55AM EDT | 150.00 | 66.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DKS240621C00155000 | 2024-03-26 1:38PM EDT | 155.00 | 66.94 | 49.70 | 52.10 | 0.00 | - | 54 | 373 | 89.16% |
| DKS240621C00160000 | 2024-04-29 3:57PM EDT | 160.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | 5,319 | 0 | 0.00% |
| DKS240621C00165000 | 2024-04-15 1:48PM EDT | 165.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621C00170000 | 2024-05-01 11:10AM EDT | 170.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621C00175000 | 2024-05-01 2:40PM EDT | 175.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS240621C00180000 | 2024-04-30 11:34AM EDT | 180.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621C00185000 | 2024-04-29 9:35AM EDT | 185.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DKS240621C00190000 | 2024-04-26 3:43PM EDT | 190.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240621C00195000 | 2024-05-01 2:41PM EDT | 195.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DKS240621C00200000 | 2024-05-01 3:39PM EDT | 200.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DKS240621C00210000 | 2024-05-01 2:41PM EDT | 210.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DKS240621C00220000 | 2024-05-01 3:50PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DKS240621C00230000 | 2024-05-01 1:01PM EDT | 230.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DKS240621C00240000 | 2024-04-30 9:52AM EDT | 240.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS240621C00250000 | 2024-04-30 2:44PM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DKS240621C00260000 | 2024-04-26 10:35AM EDT | 260.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240621C00270000 | 2024-04-26 2:51PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DKS240621C00280000 | 2024-04-05 11:55AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240621C00290000 | 2024-03-21 3:13PM EDT | 290.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 54.00% |
| DKS240621C00300000 | 2024-03-27 1:50PM EDT | 300.00 | 0.67 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 50.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621P00055000 | 2024-02-28 11:08AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 127 | 132.03% |
| DKS240621P00060000 | 2023-12-13 11:20AM EDT | 60.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 2 | 15 | 183.30% |
| DKS240621P00065000 | 2024-02-16 12:35PM EDT | 65.00 | 2.25 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 110.55% |
| DKS240621P00070000 | 2024-02-12 4:50PM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 345 | 75 | 137.79% |
| DKS240621P00075000 | 2024-03-15 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 127.05% |
| DKS240621P00080000 | 2024-03-04 4:29PM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 286 | 94.92% |
| DKS240621P00085000 | 2024-02-06 10:30AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| DKS240621P00090000 | 2024-03-20 2:52PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 588 | 88.57% |
| DKS240621P00095000 | 2024-04-24 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240621P00100000 | 2024-03-22 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 90.43% |
| DKS240621P00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240621P00110000 | 2024-04-03 12:25PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DKS240621P00115000 | 2024-04-26 1:26PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240621P00120000 | 2024-04-29 9:43AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240621P00125000 | 2024-04-24 12:03PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240621P00130000 | 2024-04-24 12:03PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240621P00135000 | 2024-04-16 2:10PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DKS240621P00140000 | 2024-04-15 10:59AM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240621P00145000 | 2024-04-19 3:34PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DKS240621P00150000 | 2024-04-26 1:29PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DKS240621P00155000 | 2024-04-30 12:56PM EDT | 155.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240621P00160000 | 2024-05-01 10:41AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240621P00165000 | 2024-04-30 3:38PM EDT | 165.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DKS240621P00170000 | 2024-05-01 3:17PM EDT | 170.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DKS240621P00175000 | 2024-05-01 2:40PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DKS240621P00180000 | 2024-05-01 1:55PM EDT | 180.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DKS240621P00185000 | 2024-05-01 2:32PM EDT | 185.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DKS240621P00190000 | 2024-05-01 2:36PM EDT | 190.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| DKS240621P00195000 | 2024-05-01 12:13PM EDT | 195.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DKS240621P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DKS240621P00210000 | 2024-05-01 2:36PM EDT | 210.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DKS240621P00220000 | 2024-04-29 2:43PM EDT | 220.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240621P00230000 | 2024-04-15 3:24PM EDT | 230.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621P00240000 | 2024-04-10 1:47PM EDT | 240.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.