Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.50+1.20 (+0.94%)
At close: 1:00PM EST
128.40 -0.10 (-0.08%)
After hours: 04:53PM EST
After hours: 04:53PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS211203C00118000 | 2021-11-22 2:18PM EST | 118.00 | 25.90 | 10.70 | 12.40 | 0.00 | - | 1 | 3 | 70.95% |
| DKS211203C00120000 | 2021-11-26 12:02PM EST | 120.00 | 9.00 | 9.00 | 10.20 | +0.50 | +5.88% | 26 | 122 | 62.82% |
| DKS211203C00121000 | 2021-11-26 10:05AM EST | 121.00 | 7.40 | 8.00 | 9.30 | -0.80 | -9.76% | 6 | 1 | 59.13% |
| DKS211203C00122000 | 2021-11-24 3:32PM EST | 122.00 | 8.00 | 7.60 | 8.50 | 0.00 | - | 1 | 12 | 62.23% |
| DKS211203C00123000 | 2021-11-26 11:02AM EST | 123.00 | 6.67 | 6.70 | 7.70 | -1.31 | -16.42% | 8 | 1 | 59.72% |
| DKS211203C00124000 | 2021-11-26 9:56AM EST | 124.00 | 5.77 | 6.30 | 7.10 | +0.37 | +6.85% | 31 | 5 | 62.89% |
| DKS211203C00125000 | 2021-11-26 12:53PM EST | 125.00 | 5.40 | 5.80 | 6.30 | +0.40 | +8.00% | 63 | 81 | 62.67% |
| DKS211203C00126000 | 2021-11-26 12:08PM EST | 126.00 | 4.84 | 4.90 | 5.70 | -0.26 | -5.10% | 32 | 82 | 60.30% |
| DKS211203C00127000 | 2021-11-26 12:55PM EST | 127.00 | 4.30 | 4.40 | 5.00 | +0.51 | +13.46% | 165 | 91 | 59.77% |
| DKS211203C00128000 | 2021-11-26 12:51PM EST | 128.00 | 3.90 | 3.60 | 4.50 | +0.57 | +17.12% | 73 | 138 | 57.86% |
| DKS211203C00129000 | 2021-11-26 12:43PM EST | 129.00 | 3.42 | 3.30 | 3.90 | -0.17 | -4.74% | 169 | 95 | 58.40% |
| DKS211203C00130000 | 2021-11-26 12:59PM EST | 130.00 | 3.18 | 3.10 | 3.40 | +0.68 | +27.20% | 234 | 660 | 59.84% |
| DKS211203C00131000 | 2021-11-26 12:59PM EST | 131.00 | 2.88 | 2.75 | 3.00 | +0.48 | +20.00% | 44 | 129 | 60.30% |
| DKS211203C00132000 | 2021-11-26 12:58PM EST | 132.00 | 2.31 | 2.40 | 2.65 | +0.61 | +35.88% | 259 | 98 | 60.60% |
| DKS211203C00133000 | 2021-11-26 12:36PM EST | 133.00 | 2.20 | 2.00 | 2.25 | +0.05 | +2.33% | 32 | 418 | 59.47% |
| DKS211203C00134000 | 2021-11-26 12:36PM EST | 134.00 | 1.77 | 1.60 | 2.20 | +0.12 | +7.27% | 20 | 101 | 60.69% |
| DKS211203C00135000 | 2021-11-26 12:56PM EST | 135.00 | 1.35 | 1.40 | 1.60 | 0.00 | - | 175 | 803 | 58.25% |
| DKS211203C00136000 | 2021-11-26 12:59PM EST | 136.00 | 1.35 | 1.25 | 1.50 | +0.20 | +17.39% | 90 | 102 | 60.25% |
| DKS211203C00137000 | 2021-11-26 12:59PM EST | 137.00 | 1.20 | 1.05 | 1.30 | -0.18 | -13.04% | 25 | 71 | 60.35% |
| DKS211203C00138000 | 2021-11-26 12:51PM EST | 138.00 | 0.85 | 0.90 | 1.15 | -0.16 | -15.84% | 14 | 51 | 61.04% |
| DKS211203C00139000 | 2021-11-26 12:39PM EST | 139.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 74 | 68 | 61.28% |
| DKS211203C00140000 | 2021-11-26 12:58PM EST | 140.00 | 0.70 | 0.70 | 0.90 | -0.10 | -12.50% | 51 | 414 | 62.94% |
| DKS211203C00141000 | 2021-11-26 12:33PM EST | 141.00 | 0.85 | 0.55 | 0.80 | +0.22 | +34.92% | 120 | 276 | 62.99% |
| DKS211203C00142000 | 2021-11-26 12:57PM EST | 142.00 | 0.60 | 0.50 | 0.80 | -0.05 | -7.69% | 15 | 93 | 65.53% |
| DKS211203C00143000 | 2021-11-26 12:49PM EST | 143.00 | 0.55 | 0.45 | 0.65 | -0.05 | -8.33% | 5 | 169 | 65.53% |
| DKS211203C00144000 | 2021-11-24 10:14AM EST | 144.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 8 | 30 | 67.77% |
| DKS211203C00145000 | 2021-11-26 12:50PM EST | 145.00 | 0.45 | 0.35 | 0.60 | +0.05 | +12.50% | 86 | 240 | 68.95% |
| DKS211203C00146000 | 2021-11-26 12:34PM EST | 146.00 | 0.40 | 0.30 | 0.50 | -0.15 | -27.27% | 3 | 23 | 68.85% |
| DKS211203C00147000 | 2021-11-24 12:19PM EST | 147.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 61 | 69.43% |
| DKS211203C00150000 | 2021-11-26 12:49PM EST | 150.00 | 0.29 | 0.20 | 0.35 | -0.06 | -17.14% | 13 | 434 | 73.44% |
| DKS211203C00155000 | 2021-11-26 12:49PM EST | 155.00 | 0.15 | 0.15 | 0.40 | -0.10 | -40.00% | 4 | 390 | 85.45% |
| DKS211203C00160000 | 2021-11-26 12:59PM EST | 160.00 | 0.20 | 0.05 | 0.20 | -0.04 | -16.67% | 34 | 312 | 84.57% |
| DKS211203C00165000 | 2021-11-26 9:32AM EST | 165.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 128 | 97.07% |
| DKS211203C00170000 | 2021-11-24 12:29PM EST | 170.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 11 | 60 | 113.67% |
| DKS211203C00175000 | 2021-11-24 11:12AM EST | 175.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 11 | 270 | 136.04% |
| DKS211203C00180000 | 2021-11-23 3:03PM EST | 180.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 70 | 117.58% |
| DKS211203C00195000 | 2021-11-23 3:51PM EST | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 89 | 91 | 135.55% |
| DKS211203C00200000 | 2021-11-23 3:54PM EST | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 24 | 126.56% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS211203P00075000 | 2021-11-15 10:01AM EST | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 171.09% |
| DKS211203P00100000 | 2021-11-26 12:50PM EST | 100.00 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 41 | 15 | 108.59% |
| DKS211203P00105000 | 2021-11-26 12:58PM EST | 105.00 | 0.28 | 0.25 | 0.35 | +0.08 | +40.00% | 104 | 170 | 95.90% |
| DKS211203P00107000 | 2021-11-26 10:02AM EST | 107.00 | 0.30 | 0.30 | 0.45 | +0.05 | +20.00% | 6 | 38 | 92.87% |
| DKS211203P00108000 | 2021-11-24 3:04PM EST | 108.00 | 0.26 | 0.30 | 0.50 | 0.00 | - | 46 | 14 | 90.43% |
| DKS211203P00109000 | 2021-11-24 3:57PM EST | 109.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 16 | 15 | 87.79% |
| DKS211203P00110000 | 2021-11-26 12:51PM EST | 110.00 | 0.50 | 0.35 | 0.55 | +0.20 | +66.67% | 9 | 36 | 85.11% |
| DKS211203P00111000 | 2021-11-24 11:45AM EST | 111.00 | 0.39 | 0.35 | 0.60 | 0.00 | - | 16 | 24 | 82.32% |
| DKS211203P00112000 | 2021-11-26 12:06PM EST | 112.00 | 0.66 | 0.45 | 0.65 | +0.26 | +65.00% | 370 | 5 | 81.45% |
| DKS211203P00113000 | 2021-11-26 11:58AM EST | 113.00 | 0.80 | 0.50 | 0.80 | +0.35 | +77.78% | 6 | 157 | 81.05% |
| DKS211203P00114000 | 2021-11-26 10:45AM EST | 114.00 | 1.00 | 0.60 | 0.75 | +0.60 | +150.00% | 143 | 10 | 77.73% |
| DKS211203P00115000 | 2021-11-26 11:43AM EST | 115.00 | 1.05 | 0.65 | 0.90 | +0.55 | +110.00% | 8 | 155 | 76.71% |
| DKS211203P00116000 | 2021-11-26 12:49PM EST | 116.00 | 0.95 | 0.75 | 1.05 | +0.25 | +35.71% | 268 | 21 | 76.03% |
| DKS211203P00117000 | 2021-11-26 12:04PM EST | 117.00 | 1.27 | 0.85 | 1.05 | +0.67 | +111.67% | 103 | 29 | 72.95% |
| DKS211203P00118000 | 2021-11-26 12:53PM EST | 118.00 | 1.15 | 1.00 | 1.25 | +0.42 | +57.53% | 8 | 25 | 72.80% |
| DKS211203P00119000 | 2021-11-26 12:53PM EST | 119.00 | 1.40 | 1.15 | 1.30 | +0.45 | +47.37% | 187 | 30 | 70.41% |
| DKS211203P00120000 | 2021-11-26 12:49PM EST | 120.00 | 1.45 | 1.25 | 1.60 | +0.45 | +45.00% | 231 | 114 | 69.92% |
| DKS211203P00121000 | 2021-11-26 11:03AM EST | 121.00 | 2.05 | 1.45 | 1.85 | +0.90 | +78.26% | 164 | 24 | 69.39% |
| DKS211203P00122000 | 2021-11-26 12:53PM EST | 122.00 | 2.02 | 1.65 | 2.00 | +0.72 | +55.38% | 121 | 74 | 67.46% |
| DKS211203P00123000 | 2021-11-26 11:59AM EST | 123.00 | 2.65 | 1.80 | 2.30 | +1.05 | +65.63% | 141 | 22 | 66.02% |
| DKS211203P00124000 | 2021-11-26 12:32PM EST | 124.00 | 2.50 | 2.05 | 2.55 | +0.40 | +19.05% | 102 | 33 | 64.60% |
| DKS211203P00125000 | 2021-11-26 12:57PM EST | 125.00 | 2.91 | 2.50 | 2.95 | +0.66 | +29.33% | 183 | 366 | 65.53% |
| DKS211203P00126000 | 2021-11-26 11:07AM EST | 126.00 | 3.70 | 2.85 | 3.30 | +1.05 | +39.62% | 33 | 192 | 64.65% |
| DKS211203P00127000 | 2021-11-26 12:50PM EST | 127.00 | 3.79 | 3.10 | 3.90 | +0.59 | +18.44% | 75 | 228 | 64.40% |
| DKS211203P00128000 | 2021-11-26 12:34PM EST | 128.00 | 4.10 | 3.60 | 4.30 | +0.50 | +13.89% | 29 | 29 | 63.97% |
| DKS211203P00129000 | 2021-11-26 11:32AM EST | 129.00 | 5.90 | 4.10 | 4.90 | +0.85 | +16.83% | 12 | 49 | 64.48% |
| DKS211203P00130000 | 2021-11-26 12:21PM EST | 130.00 | 5.60 | 4.60 | 5.30 | +0.60 | +12.00% | 136 | 332 | 62.89% |
| DKS211203P00131000 | 2021-11-26 10:23AM EST | 131.00 | 7.35 | 5.20 | 5.90 | +1.85 | +33.64% | 6 | 135 | 63.04% |
| DKS211203P00132000 | 2021-11-26 12:56PM EST | 132.00 | 6.80 | 5.80 | 6.70 | +0.62 | +10.03% | 12 | 132 | 64.16% |
| DKS211203P00133000 | 2021-11-26 12:36PM EST | 133.00 | 7.14 | 6.50 | 7.30 | +0.44 | +6.57% | 14 | 36 | 64.01% |
| DKS211203P00134000 | 2021-11-26 12:52PM EST | 134.00 | 7.75 | 7.10 | 8.00 | +0.15 | +1.97% | 27 | 65 | 63.28% |
| DKS211203P00135000 | 2021-11-26 12:15PM EST | 135.00 | 9.10 | 7.90 | 8.90 | +0.97 | +11.93% | 16 | 86 | 65.45% |
| DKS211203P00136000 | 2021-11-26 12:02PM EST | 136.00 | 10.22 | 8.60 | 10.00 | +0.77 | +8.15% | 2 | 5 | 68.21% |
| DKS211203P00137000 | 2021-11-26 9:57AM EST | 137.00 | 10.87 | 9.50 | 10.40 | +1.12 | +11.49% | 12 | 132 | 65.92% |
| DKS211203P00138000 | 2021-11-26 12:56PM EST | 138.00 | 11.30 | 10.30 | 11.40 | +0.10 | +0.89% | 2 | 33 | 67.97% |
| DKS211203P00139000 | 2021-11-26 12:51PM EST | 139.00 | 12.35 | 11.20 | 12.10 | +2.55 | +26.02% | 22 | 10 | 67.63% |
| DKS211203P00140000 | 2021-11-26 12:58PM EST | 140.00 | 12.67 | 12.10 | 13.00 | -0.72 | -5.38% | 50 | 16 | 69.04% |
| DKS211203P00141000 | 2021-11-26 12:53PM EST | 141.00 | 14.27 | 13.00 | 14.10 | +5.41 | +61.06% | 22 | 63 | 72.66% |
| DKS211203P00142000 | 2021-11-23 12:28PM EST | 142.00 | 15.19 | 13.80 | 15.50 | 0.00 | - | 8 | 8 | 78.56% |
| DKS211203P00143000 | 2021-11-22 1:17PM EST | 143.00 | 13.02 | 14.70 | 16.00 | 0.00 | - | 9 | 14 | 74.37% |
| DKS211203P00144000 | 2021-11-26 9:55AM EST | 144.00 | 17.35 | 15.70 | 17.70 | +7.05 | +68.45% | 1 | 3 | 86.67% |
| DKS211203P00145000 | 2021-11-23 3:10PM EST | 145.00 | 11.80 | 16.70 | 18.30 | 0.00 | - | 14 | 23 | 84.91% |
| DKS211203P00147000 | 2021-11-22 11:59AM EST | 147.00 | 14.70 | 17.80 | 20.00 | 0.00 | - | 1 | 2 | 71.58% |
| DKS211203P00185000 | 2021-11-23 1:24PM EST | 185.00 | 52.71 | 54.90 | 59.00 | 0.00 | - | 1 | 0 | 158.30% |
© 2021 Yahoo. All rights reserved.
