Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510C00160000 | 2024-04-29 9:34AM EDT | 160.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240510C00190000 | 2024-05-01 2:40PM EDT | 190.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DKS240510C00192500 | 2024-05-07 3:46PM EDT | 192.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS240510C00195000 | 2024-05-07 12:34PM EDT | 195.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240510C00197500 | 2024-05-07 12:47PM EDT | 197.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240510C00200000 | 2024-05-06 3:39PM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.00% |
| DKS240510C00202500 | 2024-05-07 12:44PM EDT | 202.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DKS240510C00205000 | 2024-05-07 2:45PM EDT | 205.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| DKS240510C00207500 | 2024-05-07 2:59PM EDT | 207.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 6.25% |
| DKS240510C00210000 | 2024-05-07 3:51PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DKS240510C00212500 | 2024-05-07 12:36PM EDT | 212.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| DKS240510C00215000 | 2024-05-06 3:55PM EDT | 215.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 78 | 12.50% |
| DKS240510C00217500 | 2024-05-07 12:28PM EDT | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DKS240510C00220000 | 2024-05-07 2:09PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240510C00222500 | 2024-05-07 12:57PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DKS240510C00225000 | 2024-05-01 2:26PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| DKS240510C00227500 | 2024-05-07 1:26PM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| DKS240510C00230000 | 2024-05-07 3:17PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DKS240510C00235000 | 2024-04-29 2:41PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DKS240510C00240000 | 2024-04-25 3:07PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DKS240510C00245000 | 2024-04-16 11:02AM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510P00155000 | 2024-04-22 12:34PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DKS240510P00170000 | 2024-05-07 3:33PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DKS240510P00175000 | 2024-05-07 11:08AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 25.00% |
| DKS240510P00180000 | 2024-05-06 3:09PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240510P00182500 | 2024-05-02 1:41PM EDT | 182.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240510P00185000 | 2024-05-07 1:38PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 25.00% |
| DKS240510P00187500 | 2024-05-03 12:10PM EDT | 187.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240510P00190000 | 2024-05-06 9:30AM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240510P00192500 | 2024-05-06 10:25AM EDT | 192.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| DKS240510P00195000 | 2024-05-07 3:35PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| DKS240510P00197500 | 2024-05-07 3:35PM EDT | 197.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DKS240510P00200000 | 2024-05-07 3:50PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| DKS240510P00202500 | 2024-05-07 3:46PM EDT | 202.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| DKS240510P00205000 | 2024-05-07 3:31PM EDT | 205.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| DKS240510P00207500 | 2024-05-07 1:20PM EDT | 207.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| DKS240510P00210000 | 2024-05-07 2:27PM EDT | 210.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DKS240510P00212500 | 2024-04-25 10:16AM EDT | 212.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240510P00217500 | 2024-04-15 10:13AM EDT | 217.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.