Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321C00140000 | 2024-04-15 11:17AM EDT | 140.00 | 69.95 | 69.00 | 72.60 | 0.00 | - | - | 1 | 50.67% |
| DKS250321C00170000 | 2024-04-19 12:50PM EDT | 170.00 | 42.78 | 49.10 | 50.90 | 0.00 | - | 4 | 4 | 46.13% |
| DKS250321C00175000 | 2024-04-22 2:11PM EDT | 175.00 | 43.60 | 44.30 | 47.50 | 0.00 | - | 1 | 3 | 45.22% |
| DKS250321C00200000 | 2024-04-19 2:36PM EDT | 200.00 | 28.00 | 31.90 | 33.20 | 0.00 | - | 1 | 1 | 42.43% |
| DKS250321C00210000 | 2024-05-01 2:44PM EDT | 210.00 | 27.50 | 27.50 | 28.50 | 0.00 | - | 11 | 12 | 41.64% |
| DKS250321C00220000 | 2024-05-01 2:36PM EDT | 220.00 | 22.80 | 23.40 | 24.30 | 0.00 | - | 2 | 152 | 40.92% |
| DKS250321C00230000 | 2024-04-23 10:37AM EDT | 230.00 | 21.40 | 19.70 | 20.50 | 0.00 | - | 1 | 4 | 40.14% |
| DKS250321C00240000 | 2024-05-01 2:43PM EDT | 240.00 | 16.90 | 16.60 | 17.30 | 0.00 | - | 1 | 7 | 39.61% |
| DKS250321C00250000 | 2024-05-01 2:42PM EDT | 250.00 | 14.20 | 14.00 | 14.60 | 0.00 | - | 1 | 47 | 39.24% |
| DKS250321C00260000 | 2024-05-01 2:40PM EDT | 260.00 | 11.80 | 11.50 | 12.30 | 0.00 | - | 80 | 33 | 38.95% |
| DKS250321C00270000 | 2024-05-01 11:00AM EDT | 270.00 | 9.70 | 9.90 | 10.40 | 0.00 | - | 103 | 55 | 38.79% |
| DKS250321C00280000 | 2024-03-25 2:10PM EDT | 280.00 | 15.20 | 9.10 | 9.80 | 0.00 | - | 10 | 10 | 40.36% |
| DKS250321C00290000 | 2024-04-03 10:17AM EDT | 290.00 | 11.70 | 6.80 | 7.50 | 0.00 | - | 4 | 29 | 38.73% |
| DKS250321C00300000 | 2024-05-01 10:03AM EDT | 300.00 | 5.80 | 5.80 | 6.20 | 0.00 | - | 3 | 100 | 38.39% |
| DKS250321C00310000 | 2024-04-15 1:00PM EDT | 310.00 | 5.20 | 4.80 | 5.30 | 0.00 | - | - | 100 | 38.49% |
| DKS250321C00320000 | 2024-04-19 12:02PM EDT | 320.00 | 3.45 | 4.00 | 4.40 | 0.00 | - | 2 | 106 | 38.28% |
| DKS250321C00330000 | 2024-04-08 10:04AM EDT | 330.00 | 5.00 | 3.30 | 3.80 | 0.00 | - | 1 | 101 | 38.48% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321P00115000 | 2024-04-30 12:10PM EDT | 115.00 | 2.65 | 2.50 | 2.70 | 0.00 | - | 3 | 7 | 45.24% |
| DKS250321P00125000 | 2024-04-22 1:11PM EDT | 125.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 43.43% |
| DKS250321P00135000 | 2024-04-04 9:40AM EDT | 135.00 | 4.20 | 4.80 | 5.10 | 0.00 | - | 5 | 5 | 42.11% |
| DKS250321P00140000 | 2024-04-22 9:56AM EDT | 140.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 1 | 6 | 41.40% |
| DKS250321P00145000 | 2024-03-21 10:59AM EDT | 145.00 | 5.20 | 7.20 | 7.80 | 0.00 | - | - | 1 | 43.01% |
| DKS250321P00150000 | 2024-04-25 11:43AM EDT | 150.00 | 7.60 | 7.40 | 7.80 | 0.00 | - | 15 | 54 | 40.08% |
| DKS250321P00155000 | 2024-04-22 9:56AM EDT | 155.00 | 9.20 | 8.50 | 9.00 | 0.00 | - | 1 | 13 | 39.63% |
| DKS250321P00160000 | 2024-04-16 12:01PM EDT | 160.00 | 10.47 | 9.70 | 10.20 | 0.00 | - | - | 1 | 38.97% |
| DKS250321P00165000 | 2024-03-25 1:39PM EDT | 165.00 | 8.80 | 10.40 | 11.00 | 0.00 | - | 1 | 1 | 37.43% |
| DKS250321P00175000 | 2024-04-05 2:38PM EDT | 175.00 | 13.40 | 14.10 | 14.80 | 0.00 | - | 3 | 2 | 37.55% |
| DKS250321P00180000 | 2024-04-11 12:45PM EDT | 180.00 | 15.50 | 15.80 | 16.40 | 0.00 | - | 2 | 3 | 36.80% |
| DKS250321P00185000 | 2024-04-05 3:08PM EDT | 185.00 | 16.70 | 17.60 | 18.50 | 0.00 | - | 12 | 10 | 36.59% |
| DKS250321P00190000 | 2024-05-01 2:35PM EDT | 190.00 | 21.40 | 19.70 | 22.30 | 0.00 | - | 8 | 6 | 38.58% |
| DKS250321P00195000 | 2024-05-01 2:34PM EDT | 195.00 | 23.70 | 21.80 | 24.30 | 0.00 | - | 10 | 141 | 37.79% |
| DKS250321P00200000 | 2024-05-01 2:37PM EDT | 200.00 | 26.10 | 24.10 | 25.10 | 0.00 | - | 3 | 9 | 35.22% |
| DKS250321P00210000 | 2024-05-01 2:37PM EDT | 210.00 | 31.40 | 29.20 | 32.00 | 0.00 | - | 9 | 0 | 36.69% |
| DKS250321P00220000 | 2024-04-17 11:28AM EDT | 220.00 | 37.60 | 34.80 | 35.70 | 0.00 | - | - | 4 | 33.21% |
| DKS250321P00230000 | 2024-04-04 3:53PM EDT | 230.00 | 39.20 | 41.00 | 44.00 | 0.00 | - | 1 | 1 | 35.14% |
| DKS250321P00240000 | 2024-04-23 10:20AM EDT | 240.00 | 47.20 | 47.60 | 50.50 | 0.00 | - | 3 | 3 | 34.02% |
| DKS250321P00250000 | 2024-04-18 1:17PM EDT | 250.00 | 60.30 | 54.90 | 58.00 | 0.00 | - | 3 | 3 | 33.67% |
© 2024 Yahoo. All rights reserved.