Dick's Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240816C00140000 | 2024-03-14 1:20PM EDT | 140.00 | 77.75 | 63.40 | 67.30 | 0.00 | - | 1 | 1 | 61.21% |
| DKS240816C00165000 | 2024-04-04 11:39AM EDT | 165.00 | 50.82 | 40.70 | 42.20 | 0.00 | - | 1 | 1 | 46.88% |
| DKS240816C00170000 | 2024-04-19 12:28PM EDT | 170.00 | 30.70 | 36.50 | 37.50 | 0.00 | - | 6 | 6 | 43.45% |
| DKS240816C00175000 | 2024-04-04 10:39AM EDT | 175.00 | 42.85 | 32.80 | 33.80 | 0.00 | - | 1 | 2 | 42.98% |
| DKS240816C00180000 | 2024-03-11 12:35PM EDT | 180.00 | 19.90 | 32.50 | 34.90 | 0.00 | - | 1 | 1 | 51.79% |
| DKS240816C00185000 | 2024-03-27 3:02PM EDT | 185.00 | 44.90 | 30.30 | 32.40 | 0.00 | - | 1 | 7 | 53.27% |
| DKS240816C00190000 | 2024-03-11 12:14PM EDT | 190.00 | 15.30 | 27.20 | 27.80 | 0.00 | - | 1 | 7 | 50.49% |
| DKS240816C00195000 | 2024-05-01 2:32PM EDT | 195.00 | 18.80 | 19.70 | 20.20 | 0.00 | - | 2 | 26 | 39.20% |
| DKS240816C00200000 | 2024-05-03 10:36AM EDT | 200.00 | 17.40 | 16.10 | 17.50 | +1.20 | +7.41% | 14 | 80 | 38.69% |
| DKS240816C00210000 | 2024-05-03 10:43AM EDT | 210.00 | 13.00 | 11.50 | 12.80 | +0.30 | +2.36% | 16 | 79 | 37.71% |
| DKS240816C00220000 | 2024-05-02 3:04PM EDT | 220.00 | 7.82 | 8.80 | 9.20 | 0.00 | - | 1 | 115 | 37.18% |
| DKS240816C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 5.41 | 6.10 | 6.40 | 0.00 | - | 1 | 25 | 36.62% |
| DKS240816C00240000 | 2024-05-01 11:06AM EDT | 240.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 3 | 96 | 36.66% |
| DKS240816C00250000 | 2024-04-29 10:23AM EDT | 250.00 | 3.70 | 2.80 | 3.00 | 0.00 | - | 10 | 34 | 36.27% |
| DKS240816C00260000 | 2024-03-20 2:59PM EDT | 260.00 | 5.60 | 1.55 | 1.70 | 0.00 | - | 7 | 38 | 34.66% |
| DKS240816C00270000 | 2024-05-01 1:18PM EDT | 270.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 1 | 103 | 35.96% |
| DKS240816C00280000 | 2024-04-02 11:44AM EDT | 280.00 | 3.20 | 0.55 | 1.40 | 0.00 | - | - | 15 | 39.89% |
| DKS240816C00290000 | 2024-03-27 2:48PM EDT | 290.00 | 3.01 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 39.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240816P00100000 | 2024-03-28 2:55PM EDT | 100.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 70.46% |
| DKS240816P00130000 | 2024-04-15 1:26PM EDT | 130.00 | 0.60 | 0.15 | 1.75 | 0.00 | - | - | 2 | 50.10% |
| DKS240816P00135000 | 2024-03-12 11:43AM EDT | 135.00 | 3.20 | 0.25 | 0.95 | 0.00 | - | - | 7 | 46.46% |
| DKS240816P00140000 | 2024-03-12 11:36AM EDT | 140.00 | 3.90 | 0.45 | 1.20 | 0.00 | - | - | 3 | 45.20% |
| DKS240816P00145000 | 2024-04-15 2:14PM EDT | 145.00 | 1.40 | 1.05 | 1.15 | 0.00 | - | 9 | 20 | 41.24% |
| DKS240816P00150000 | 2024-03-18 1:28PM EDT | 150.00 | 1.65 | 1.95 | 2.05 | 0.00 | - | 19 | 122 | 43.77% |
| DKS240816P00155000 | 2024-04-18 1:21PM EDT | 155.00 | 2.60 | 1.80 | 1.95 | 0.00 | - | 1 | 62 | 39.48% |
| DKS240816P00160000 | 2024-04-15 1:22PM EDT | 160.00 | 3.00 | 2.35 | 2.55 | 0.00 | - | 1 | 48 | 38.86% |
| DKS240816P00165000 | 2024-03-13 12:14PM EDT | 165.00 | 8.60 | 3.40 | 3.60 | 0.00 | - | - | 9 | 39.51% |
| DKS240816P00170000 | 2024-04-03 12:06PM EDT | 170.00 | 3.20 | 3.90 | 4.20 | 0.00 | - | 8 | 6 | 37.70% |
| DKS240816P00175000 | 2024-04-18 10:41AM EDT | 175.00 | 6.20 | 5.10 | 5.30 | 0.00 | - | 23 | 36 | 37.18% |
| DKS240816P00180000 | 2024-05-02 3:04PM EDT | 180.00 | 7.42 | 6.20 | 6.60 | 0.00 | - | 1 | 27 | 36.66% |
| DKS240816P00185000 | 2024-05-01 2:35PM EDT | 185.00 | 8.60 | 7.80 | 8.10 | 0.00 | - | 8 | 21 | 36.09% |
| DKS240816P00190000 | 2024-05-02 3:04PM EDT | 190.00 | 9.20 | 9.30 | 9.90 | -1.81 | -16.44% | 7 | 73 | 35.70% |
| DKS240816P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 11.70 | 11.60 | 12.00 | -1.00 | -7.87% | 1 | 56 | 35.43% |
| DKS240816P00200000 | 2024-05-03 10:22AM EDT | 200.00 | 13.98 | 13.80 | 14.20 | -0.63 | -4.31% | 7 | 92 | 34.79% |
| DKS240816P00210000 | 2024-05-03 10:34AM EDT | 210.00 | 19.60 | 19.00 | 19.70 | +1.70 | +9.50% | 14 | 90 | 34.28% |
| DKS240816P00220000 | 2024-04-29 11:08AM EDT | 220.00 | 25.49 | 25.60 | 26.20 | +1.59 | +6.65% | 5 | 113 | 33.80% |
| DKS240816P00230000 | 2024-04-12 3:38PM EDT | 230.00 | 33.00 | 33.00 | 35.00 | 0.00 | - | 1 | 44 | 37.24% |
| DKS240816P00240000 | 2024-03-25 10:58AM EDT | 240.00 | 27.40 | 37.80 | 38.50 | 0.00 | - | 2 | 2 | 15.58% |
© 2024 Yahoo. All rights reserved.