DKS - Dick's Sporting Goods, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230609C00110000 | 2023-06-06 1:06PM EDT | 110.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DKS230609C00112000 | 2023-05-30 2:50PM EDT | 112.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DKS230609C00118000 | 2023-06-07 9:48AM EDT | 118.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DKS230609C00119000 | 2023-06-02 9:32AM EDT | 119.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DKS230609C00122000 | 2023-06-06 9:44AM EDT | 122.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DKS230609C00123000 | 2023-06-07 10:45AM EDT | 123.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DKS230609C00124000 | 2023-06-07 1:27PM EDT | 124.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DKS230609C00125000 | 2023-06-06 2:37PM EDT | 125.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| DKS230609C00126000 | 2023-06-07 10:23AM EDT | 126.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| DKS230609C00127000 | 2023-06-06 2:52PM EDT | 127.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 35 | 52 | 0.00% |
| DKS230609C00128000 | 2023-06-06 11:26AM EDT | 128.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 151 | 0.00% |
| DKS230609C00129000 | 2023-06-07 10:29AM EDT | 129.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| DKS230609C00130000 | 2023-06-07 2:59PM EDT | 130.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 0.00% |
| DKS230609C00131000 | 2023-06-07 1:47PM EDT | 131.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 375 | 0.00% |
| DKS230609C00132000 | 2023-06-07 12:24PM EDT | 132.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 0.00% |
| DKS230609C00133000 | 2023-06-07 3:45PM EDT | 133.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 0.00% |
| DKS230609C00134000 | 2023-06-07 2:11PM EDT | 134.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 29 | 35 | 0.00% |
| DKS230609C00135000 | 2023-06-07 3:10PM EDT | 135.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 56 | 47 | 0.00% |
| DKS230609C00136000 | 2023-06-07 3:53PM EDT | 136.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 1.56% |
| DKS230609C00137000 | 2023-06-07 2:39PM EDT | 137.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 38 | 45 | 3.13% |
| DKS230609C00138000 | 2023-06-07 3:42PM EDT | 138.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 76 | 44 | 6.25% |
| DKS230609C00139000 | 2023-06-07 3:15PM EDT | 139.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 46 | 55 | 12.50% |
| DKS230609C00140000 | 2023-06-07 1:29PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 149 | 137 | 12.50% |
| DKS230609C00141000 | 2023-06-07 10:38AM EDT | 141.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 86 | 84 | 12.50% |
| DKS230609C00142000 | 2023-06-07 12:44PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 46 | 12.50% |
| DKS230609C00143000 | 2023-06-07 10:21AM EDT | 143.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 221 | 12.50% |
| DKS230609C00144000 | 2023-06-07 11:02AM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| DKS230609C00145000 | 2023-05-30 10:53AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DKS230609C00146000 | 2023-05-22 1:30PM EDT | 146.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| DKS230609C00147000 | 2023-05-22 3:55PM EDT | 147.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DKS230609C00148000 | 2023-06-06 2:04PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DKS230609C00150000 | 2023-05-24 2:21PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| DKS230609C00152500 | 2023-05-17 10:47AM EDT | 152.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| DKS230609C00155000 | 2023-05-22 1:16PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| DKS230609C00157500 | 2023-05-17 10:30AM EDT | 157.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DKS230609C00160000 | 2023-05-25 1:47PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| DKS230609C00170000 | 2023-05-23 9:37AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| DKS230609C00175000 | 2023-05-17 1:27PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DKS230609C00190000 | 2023-05-05 1:19PM EDT | 190.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 30 | 30 | 195.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230609P00085000 | 2023-06-05 10:07AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 74 | 50.00% |
| DKS230609P00090000 | 2023-05-22 10:50AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DKS230609P00095000 | 2023-05-23 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DKS230609P00100000 | 2023-05-23 10:08AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| DKS230609P00105000 | 2023-05-23 10:51AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| DKS230609P00109000 | 2023-06-02 9:54AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| DKS230609P00110000 | 2023-06-06 3:56PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| DKS230609P00114000 | 2023-06-02 12:48PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 50.00% |
| DKS230609P00115000 | 2023-06-06 2:25PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| DKS230609P00116000 | 2023-06-07 1:58PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 72 | 50.00% |
| DKS230609P00117000 | 2023-06-07 10:43AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| DKS230609P00118000 | 2023-06-06 9:45AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| DKS230609P00119000 | 2023-06-07 1:58PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 80 | 50.00% |
| DKS230609P00120000 | 2023-06-06 9:47AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 86 | 50.00% |
| DKS230609P00121000 | 2023-06-05 9:54AM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| DKS230609P00122000 | 2023-06-06 2:51PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 25.00% |
| DKS230609P00123000 | 2023-06-06 2:16PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 65 | 25.00% |
| DKS230609P00124000 | 2023-06-07 10:06AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| DKS230609P00125000 | 2023-06-07 12:59PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| DKS230609P00126000 | 2023-06-07 3:56PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| DKS230609P00127000 | 2023-06-07 9:40AM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 25.00% |
| DKS230609P00128000 | 2023-06-06 2:34PM EDT | 128.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 79 | 25.00% |
| DKS230609P00129000 | 2023-06-07 10:04AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 12.50% |
| DKS230609P00130000 | 2023-06-07 10:27AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 12.50% |
| DKS230609P00131000 | 2023-06-07 9:48AM EDT | 131.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| DKS230609P00132000 | 2023-06-07 2:33PM EDT | 132.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| DKS230609P00133000 | 2023-06-07 3:58PM EDT | 133.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 53 | 83 | 6.25% |
| DKS230609P00134000 | 2023-06-07 3:58PM EDT | 134.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 3.13% |
| DKS230609P00135000 | 2023-06-07 2:48PM EDT | 135.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 63 | 33 | 1.56% |
| DKS230609P00136000 | 2023-06-07 2:04PM EDT | 136.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 83 | 78 | 0.00% |
| DKS230609P00137000 | 2023-06-07 2:35PM EDT | 137.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 32 | 20 | 0.00% |
| DKS230609P00138000 | 2023-06-07 11:47AM EDT | 138.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 0.00% |
| DKS230609P00139000 | 2023-06-07 10:33AM EDT | 139.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 27 | 0.00% |
| DKS230609P00140000 | 2023-06-07 10:33AM EDT | 140.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 0.00% |
| DKS230609P00141000 | 2023-06-07 10:18AM EDT | 141.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DKS230609P00142000 | 2023-05-30 9:31AM EDT | 142.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230609P00143000 | 2023-05-09 3:56PM EDT | 143.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS230609P00144000 | 2023-05-30 10:02AM EDT | 144.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230609P00145000 | 2023-06-07 3:33PM EDT | 145.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| DKS230609P00146000 | 2023-05-26 9:48AM EDT | 146.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230609P00148000 | 2023-05-24 11:09AM EDT | 148.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DKS230609P00150000 | 2023-05-23 10:34AM EDT | 150.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS230609P00152500 | 2023-05-30 10:00AM EDT | 152.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS230609P00155000 | 2023-05-22 9:52AM EDT | 155.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.