Dick's Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241018C00120000 | 2024-05-29 3:52PM EDT | 120.00 | 106.72 | 108.40 | 112.00 | 0.00 | - | 1 | 2 | 64.72% |
| DKS241018C00145000 | 2024-05-20 12:30PM EDT | 145.00 | 53.95 | 83.80 | 87.10 | 0.00 | - | - | 0 | 50.27% |
| DKS241018C00155000 | 2024-05-01 2:35PM EDT | 155.00 | 50.60 | 72.50 | 77.00 | 0.00 | - | - | 3 | 53.63% |
| DKS241018C00185000 | 2024-06-20 10:01AM EDT | 185.00 | 53.20 | 49.20 | 50.10 | +4.40 | +9.02% | 3 | 4 | 44.50% |
| DKS241018C00190000 | 2024-06-18 2:51PM EDT | 190.00 | 44.75 | 45.20 | 46.10 | 0.00 | - | 1 | 13 | 43.72% |
| DKS241018C00195000 | 2024-05-23 1:27PM EDT | 195.00 | 15.40 | 41.10 | 42.20 | 0.00 | - | 4 | 6 | 42.88% |
| DKS241018C00200000 | 2024-05-28 10:17AM EDT | 200.00 | 17.20 | 37.00 | 38.60 | 0.00 | - | 1 | 4 | 42.45% |
| DKS241018C00210000 | 2024-06-18 2:51PM EDT | 210.00 | 30.20 | 30.80 | 31.90 | 0.00 | - | 1 | 46 | 41.61% |
| DKS241018C00220000 | 2024-06-18 2:51PM EDT | 220.00 | 24.20 | 24.60 | 25.60 | 0.00 | - | 2 | 104 | 40.19% |
| DKS241018C00230000 | 2024-06-18 12:51PM EDT | 230.00 | 18.40 | 19.40 | 19.80 | 0.00 | - | 30 | 42 | 38.39% |
| DKS241018C00240000 | 2024-06-18 12:26PM EDT | 240.00 | 14.50 | 15.00 | 15.30 | 0.00 | - | 41 | 57 | 37.66% |
| DKS241018C00250000 | 2024-06-18 11:14AM EDT | 250.00 | 10.10 | 11.40 | 11.70 | 0.00 | - | 3 | 31 | 37.24% |
| DKS241018C00260000 | 2024-06-18 12:02PM EDT | 260.00 | 7.90 | 8.50 | 8.80 | 0.00 | - | 4 | 32 | 36.88% |
| DKS241018C00270000 | 2024-06-17 12:30PM EDT | 270.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 7 | 101 | 36.77% |
| DKS241018C00280000 | 2024-06-18 11:31AM EDT | 280.00 | 4.00 | 4.60 | 4.90 | 0.00 | - | 1 | 12 | 36.69% |
| DKS241018C00310000 | 2024-06-20 9:44AM EDT | 310.00 | 2.48 | 1.65 | 1.90 | +1.83 | +281.54% | 1 | 27 | 36.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241018P00130000 | 2024-05-22 11:15AM EDT | 130.00 | 1.88 | 0.20 | 0.85 | 0.00 | - | 2 | 7 | 51.20% |
| DKS241018P00140000 | 2024-06-07 9:54AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| DKS241018P00145000 | 2024-05-29 11:45AM EDT | 145.00 | 0.79 | 0.50 | 1.25 | 0.00 | - | 1 | 2 | 50.10% |
| DKS241018P00150000 | 2024-06-07 2:07PM EDT | 150.00 | 1.10 | 0.60 | 1.35 | 0.00 | - | 10 | 10 | 47.77% |
| DKS241018P00155000 | 2024-05-29 11:46AM EDT | 155.00 | 1.07 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 46.12% |
| DKS241018P00160000 | 2024-06-03 10:46AM EDT | 160.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 1 | 64 | 42.38% |
| DKS241018P00165000 | 2024-06-20 9:44AM EDT | 165.00 | 1.40 | 1.65 | 1.85 | -5.20 | -78.79% | 1 | 18 | 41.85% |
| DKS241018P00170000 | 2024-06-07 12:32PM EDT | 170.00 | 2.65 | 2.05 | 2.25 | 0.00 | - | 1 | 39 | 40.89% |
| DKS241018P00175000 | 2024-06-07 10:27AM EDT | 175.00 | 3.60 | 2.55 | 2.75 | 0.00 | - | 1 | 4 | 40.08% |
| DKS241018P00180000 | 2024-06-20 10:33AM EDT | 180.00 | 3.10 | 3.10 | 3.40 | -1.90 | -38.00% | 3 | 5,012 | 39.50% |
| DKS241018P00185000 | 2024-05-30 2:57PM EDT | 185.00 | 4.80 | 3.80 | 4.10 | 0.00 | - | 10 | 18 | 38.71% |
| DKS241018P00190000 | 2024-06-18 2:15PM EDT | 190.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 35 | 38.18% |
| DKS241018P00195000 | 2024-06-18 2:02PM EDT | 195.00 | 6.10 | 5.70 | 6.00 | 0.00 | - | 1 | 13 | 37.54% |
| DKS241018P00200000 | 2024-06-17 11:33AM EDT | 200.00 | 8.00 | 6.80 | 7.10 | 0.00 | - | 1 | 23 | 36.77% |
| DKS241018P00210000 | 2024-06-18 2:01PM EDT | 210.00 | 10.30 | 9.70 | 10.00 | 0.00 | - | 1 | 5,035 | 35.75% |
| DKS241018P00220000 | 2024-06-18 2:17PM EDT | 220.00 | 14.10 | 13.40 | 13.80 | 0.00 | - | 41 | 49 | 35.00% |
| DKS241018P00230000 | 2024-06-18 2:15PM EDT | 230.00 | 17.50 | 18.00 | 18.40 | -1.30 | -6.47% | 6 | 38 | 34.17% |
| DKS241018P00240000 | 2024-06-17 2:52PM EDT | 240.00 | 23.60 | 23.50 | 23.90 | 0.00 | - | 18 | 22 | 33.42% |
© 2024 Yahoo. All rights reserved.