Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230317C00050000 | 2022-07-26 1:38PM EST | 50.00 | 41.70 | 56.40 | 57.30 | 0.00 | - | - | 1 | 0.00% |
| DKS230317C00060000 | 2022-08-03 11:04AM EST | 60.00 | 39.44 | 47.90 | 48.30 | 0.00 | - | 6 | 11 | 0.00% |
| DKS230317C00065000 | 2022-08-03 11:04AM EST | 65.00 | 35.35 | 43.50 | 44.10 | 0.00 | - | 6 | 11 | 0.00% |
| DKS230317C00070000 | 2022-07-26 2:40PM EST | 70.00 | 26.30 | 39.40 | 40.00 | 0.00 | - | - | 3 | 0.00% |
| DKS230317C00080000 | 2022-07-22 1:16PM EST | 80.00 | 23.30 | 31.80 | 32.30 | 0.00 | - | - | 1 | 0.00% |
| DKS230317C00100000 | 2022-08-08 9:32AM EST | 100.00 | 16.71 | 19.30 | 19.60 | 0.00 | - | - | 89 | 0.00% |
| DKS230317C00105000 | 2022-08-08 10:22AM EST | 105.00 | 14.90 | 16.70 | 17.10 | 0.00 | - | - | 7 | 0.00% |
| DKS230317C00110000 | 2022-08-11 12:34PM EST | 110.00 | 14.58 | 14.50 | 14.80 | +2.30 | +18.73% | 1 | 100 | 0.00% |
| DKS230317C00115000 | 2022-08-09 11:27AM EST | 115.00 | 8.70 | 12.30 | 12.90 | 0.00 | - | 1 | 1 | 31.98% |
| DKS230317C00120000 | 2022-08-11 12:22PM EST | 120.00 | 10.64 | 10.50 | 11.10 | +2.24 | +26.67% | 5 | 9 | 42.62% |
| DKS230317C00130000 | 2022-07-18 12:06PM EST | 130.00 | 3.65 | 7.70 | 8.10 | 0.00 | - | - | 85 | 52.25% |
| DKS230317C00140000 | 2022-08-01 2:12PM EST | 140.00 | 3.20 | 5.40 | 5.90 | 0.00 | - | - | 1 | 58.40% |
| DKS230317C00150000 | 2022-08-10 11:06AM EST | 150.00 | 3.30 | 3.90 | 4.30 | +3.30 | - | - | 4 | 63.18% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230317P00055000 | 2022-08-08 11:06AM EST | 55.00 | 1.73 | 1.55 | 1.75 | 0.00 | - | - | 1 | 161.13% |
| DKS230317P00065000 | 2022-08-09 2:00PM EST | 65.00 | 3.50 | 2.70 | 2.95 | 0.00 | - | 1 | 1 | 153.91% |
| DKS230317P00070000 | 2022-07-29 2:44PM EST | 70.00 | 4.90 | 3.50 | 3.80 | 0.00 | - | - | 1 | 151.56% |
| DKS230317P00075000 | 2022-08-08 11:06AM EST | 75.00 | 5.03 | 4.50 | 4.80 | 0.00 | - | - | 8 | 149.73% |
| DKS230317P00080000 | 2022-07-26 1:59PM EST | 80.00 | 9.60 | 5.70 | 5.90 | 0.00 | - | - | 4 | 147.93% |
| DKS230317P00085000 | 2022-07-27 2:21PM EST | 85.00 | 11.00 | 7.10 | 7.40 | 0.00 | - | - | 4 | 147.49% |
| DKS230317P00090000 | 2022-08-10 8:33AM EST | 90.00 | 9.65 | 8.70 | 9.00 | -0.05 | -0.52% | 1 | 8 | 146.74% |
| DKS230317P00095000 | 2022-08-05 10:22AM EST | 95.00 | 13.20 | 10.60 | 11.00 | 0.00 | - | - | 1 | 147.30% |
| DKS230317P00100000 | 2022-07-26 8:32AM EST | 100.00 | 20.49 | 12.70 | 13.20 | 0.00 | - | - | 21 | 147.85% |
| DKS230317P00110000 | 2022-08-10 8:33AM EST | 110.00 | 19.50 | 17.70 | 18.30 | +19.50 | - | - | 1 | 150.07% |
| DKS230317P00115000 | 2022-07-25 9:05AM EST | 115.00 | 27.50 | 20.60 | 21.10 | 0.00 | - | - | 6 | 151.47% |
| DKS230317P00120000 | 2022-07-27 1:45PM EST | 120.00 | 33.20 | 23.70 | 24.30 | 0.00 | - | - | 5 | 153.59% |
| DKS230317P00135000 | 2022-07-20 2:05PM EST | 135.00 | 43.70 | 34.50 | 35.30 | 0.00 | - | - | 1 | 162.82% |
© 2023 Yahoo. All rights reserved.
