Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719C00145000 | 2024-03-26 1:16PM EDT | 145.00 | 77.43 | 59.10 | 62.50 | 0.00 | - | 2 | 2 | 62.90% |
| DKS240719C00155000 | 2024-03-26 1:16PM EDT | 155.00 | 67.82 | 49.40 | 52.20 | 0.00 | - | 2 | 2 | 53.38% |
| DKS240719C00160000 | 2024-04-17 10:26AM EDT | 160.00 | 42.65 | 44.40 | 47.00 | 0.00 | - | - | 10 | 54.70% |
| DKS240719C00165000 | 2024-03-18 10:55AM EDT | 165.00 | 48.20 | 35.90 | 38.00 | 0.00 | - | 1 | 1 | 24.10% |
| DKS240719C00170000 | 2024-05-01 2:35PM EDT | 170.00 | 34.10 | 36.10 | 37.00 | 0.00 | - | 4 | 15 | 45.00% |
| DKS240719C00175000 | 2024-03-14 10:24AM EDT | 175.00 | 42.10 | 33.10 | 35.00 | 0.00 | - | 6 | 3 | 51.29% |
| DKS240719C00180000 | 2024-04-01 1:36PM EDT | 180.00 | 47.48 | 26.40 | 28.10 | 0.00 | - | 2 | 4 | 39.37% |
| DKS240719C00185000 | 2024-04-30 2:06PM EDT | 185.00 | 24.25 | 24.80 | 25.50 | 0.00 | - | 5 | 10 | 42.01% |
| DKS240719C00190000 | 2024-05-02 2:27PM EDT | 190.00 | 19.10 | 21.50 | 22.10 | 0.00 | - | 15 | 85 | 41.13% |
| DKS240719C00195000 | 2024-05-01 11:10AM EDT | 195.00 | 17.40 | 16.70 | 19.00 | 0.00 | - | 1 | 86 | 40.44% |
| DKS240719C00200000 | 2024-05-03 1:37PM EDT | 200.00 | 15.60 | 15.70 | 16.10 | +2.00 | +14.71% | 22 | 256 | 39.61% |
| DKS240719C00210000 | 2024-05-03 12:02PM EDT | 210.00 | 10.65 | 11.00 | 11.40 | +1.25 | +13.30% | 88 | 305 | 38.80% |
| DKS240719C00220000 | 2024-05-03 12:02PM EDT | 220.00 | 7.15 | 7.40 | 7.90 | +0.80 | +12.60% | 8 | 298 | 38.48% |
| DKS240719C00230000 | 2024-05-03 11:17AM EDT | 230.00 | 4.80 | 4.80 | 5.30 | +0.65 | +15.66% | 39 | 161 | 38.18% |
| DKS240719C00240000 | 2024-05-03 12:32PM EDT | 240.00 | 3.20 | 3.10 | 3.40 | +0.35 | +12.28% | 37 | 35 | 37.72% |
| DKS240719C00250000 | 2024-04-25 10:57AM EDT | 250.00 | 2.15 | 1.95 | 2.20 | 0.00 | - | 1 | 36 | 37.77% |
| DKS240719C00260000 | 2024-04-10 3:05PM EDT | 260.00 | 1.89 | 1.15 | 1.40 | 0.00 | - | 1 | 202 | 37.84% |
| DKS240719C00270000 | 2024-04-24 10:59AM EDT | 270.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 3 | 83 | 38.14% |
| DKS240719C00290000 | 2024-03-27 2:12PM EDT | 290.00 | 1.95 | 0.15 | 0.55 | 0.00 | - | 1 | 58 | 41.38% |
| DKS240719C00300000 | 2024-03-22 1:49PM EDT | 300.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 40 | 28 | 46.95% |
| DKS240719C00310000 | 2024-04-05 12:13PM EDT | 310.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 74 | 75 | 56.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719P00110000 | 2024-04-02 11:03AM EDT | 110.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 62 | 65.19% |
| DKS240719P00115000 | 2024-03-14 9:49AM EDT | 115.00 | 0.10 | 0.15 | 2.30 | 0.00 | - | 2 | 0 | 76.42% |
| DKS240719P00120000 | 2024-04-02 11:03AM EDT | 120.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 62 | 63 | 53.17% |
| DKS240719P00130000 | 2024-03-11 1:20PM EDT | 130.00 | 2.30 | 0.10 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| DKS240719P00135000 | 2024-04-29 3:22PM EDT | 135.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 2 | 0 | 52.17% |
| DKS240719P00145000 | 2024-04-25 10:51AM EDT | 145.00 | 0.77 | 0.35 | 1.10 | 0.00 | - | 1 | 12 | 48.17% |
| DKS240719P00150000 | 2024-04-12 1:54PM EDT | 150.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 2 | 17 | 43.24% |
| DKS240719P00155000 | 2024-04-30 3:40PM EDT | 155.00 | 1.52 | 1.20 | 1.30 | 0.00 | - | 1 | 5 | 41.96% |
| DKS240719P00160000 | 2024-04-30 3:40PM EDT | 160.00 | 1.98 | 1.45 | 1.75 | 0.00 | - | 1 | 73 | 41.16% |
| DKS240719P00165000 | 2024-04-29 3:54PM EDT | 165.00 | 1.93 | 1.60 | 2.35 | 0.00 | - | 1 | 2 | 40.55% |
| DKS240719P00170000 | 2024-05-02 3:42PM EDT | 170.00 | 3.90 | 2.85 | 3.10 | 0.00 | - | 59 | 672 | 39.91% |
| DKS240719P00175000 | 2024-05-03 3:39PM EDT | 175.00 | 3.90 | 3.60 | 4.00 | -1.00 | -20.41% | 77 | 111 | 39.17% |
| DKS240719P00180000 | 2024-05-02 2:38PM EDT | 180.00 | 6.10 | 4.70 | 5.20 | 0.00 | - | 56 | 244 | 38.82% |
| DKS240719P00185000 | 2024-05-03 12:28PM EDT | 185.00 | 6.64 | 6.00 | 6.60 | -1.06 | -13.77% | 1 | 27 | 38.34% |
| DKS240719P00190000 | 2024-05-03 11:34AM EDT | 190.00 | 8.50 | 7.70 | 8.20 | -1.40 | -14.14% | 95 | 238 | 37.71% |
| DKS240719P00195000 | 2024-05-03 1:19PM EDT | 195.00 | 10.10 | 9.70 | 10.10 | -1.70 | -14.41% | 6 | 153 | 37.20% |
| DKS240719P00200000 | 2024-05-03 11:25AM EDT | 200.00 | 12.70 | 11.90 | 12.30 | -1.50 | -10.56% | 3 | 87 | 36.74% |
| DKS240719P00210000 | 2024-05-03 11:26AM EDT | 210.00 | 18.10 | 17.20 | 17.70 | -1.40 | -7.18% | 1 | 95 | 36.23% |
| DKS240719P00220000 | 2024-04-16 12:59PM EDT | 220.00 | 26.60 | 23.50 | 24.70 | 0.00 | - | 2 | 99 | 37.17% |
| DKS240719P00230000 | 2024-04-04 3:39PM EDT | 230.00 | 27.50 | 30.80 | 32.60 | 0.00 | - | 2 | 45 | 38.32% |
| DKS240719P00240000 | 2024-03-25 10:21AM EDT | 240.00 | 25.40 | 36.90 | 37.60 | 0.00 | - | 1 | 1 | 20.87% |
© 2024 Yahoo. All rights reserved.