Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 33.80 | 37.30 | 0.00 | - | 1 | 1 | 295.80% |
| DKS240510C00190000 | 2024-05-08 2:26PM EDT | 190.00 | 6.00 | 3.80 | 6.90 | 0.00 | - | 5 | 11 | 71.68% |
| DKS240510C00192500 | 2024-05-10 3:54PM EDT | 192.50 | 3.00 | 1.75 | 4.20 | -2.65 | -46.90% | 28 | 40 | 46.48% |
| DKS240510C00195000 | 2024-05-10 3:41PM EDT | 195.00 | 0.55 | 0.30 | 1.85 | -2.55 | -82.26% | 32 | 8 | 30.08% |
| DKS240510C00197500 | 2024-05-10 11:09AM EDT | 197.50 | 0.04 | 0.00 | 0.05 | -3.06 | -98.71% | 15 | 59 | 10.55% |
| DKS240510C00200000 | 2024-05-10 11:48AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | -0.58 | -92.06% | 59 | 90 | 50.00% |
| DKS240510C00202500 | 2024-05-10 3:51PM EDT | 202.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 32 | 75 | 33.99% |
| DKS240510C00205000 | 2024-05-10 2:51PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 88 | 44.53% |
| DKS240510C00207500 | 2024-05-09 10:01AM EDT | 207.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 86 | 78.81% |
| DKS240510C00210000 | 2024-05-09 9:47AM EDT | 210.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 94 | 81.64% |
| DKS240510C00212500 | 2024-05-10 1:42PM EDT | 212.50 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 50 | 66.41% |
| DKS240510C00215000 | 2024-05-10 3:58PM EDT | 215.00 | 0.06 | 0.00 | 0.10 | -0.23 | -79.31% | 4 | 78 | 82.03% |
| DKS240510C00217500 | 2024-05-09 9:55AM EDT | 217.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 95 | 130 | 82.81% |
| DKS240510C00220000 | 2024-05-09 9:56AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 260 | 265 | 90.63% |
| DKS240510C00222500 | 2024-05-07 12:57PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 98.44% |
| DKS240510C00225000 | 2024-05-08 11:10AM EDT | 225.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 22 | 153.52% |
| DKS240510C00227500 | 2024-05-08 10:56AM EDT | 227.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 163.28% |
| DKS240510C00230000 | 2024-05-07 3:17PM EDT | 230.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 9 | 19 | 172.85% |
| DKS240510C00235000 | 2024-04-29 2:41PM EDT | 235.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 215.04% |
| DKS240510C00237500 | 2024-05-08 10:26AM EDT | 237.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 261.13% |
| DKS240510C00240000 | 2024-04-25 3:07PM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 271.48% |
| DKS240510C00245000 | 2024-04-16 11:02AM EDT | 245.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 291.70% |
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 | 2.05 | 0.00 | - | - | 1 | 317.48% |
| DKS240510P00165000 | 2024-05-08 3:45PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 99 | 132.03% |
| DKS240510P00170000 | 2024-05-07 3:33PM EDT | 170.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 13 | 36 | 162.70% |
| DKS240510P00172500 | 2024-05-07 1:37PM EDT | 172.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 5 | 149.02% |
| DKS240510P00175000 | 2024-05-07 11:08AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 43 | 91.41% |
| DKS240510P00180000 | 2024-05-08 11:36AM EDT | 180.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 13 | 107.91% |
| DKS240510P00182500 | 2024-05-09 3:47PM EDT | 182.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 94.14% |
| DKS240510P00185000 | 2024-05-09 11:32AM EDT | 185.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 36 | 59 | 80.08% |
| DKS240510P00187500 | 2024-05-08 1:20PM EDT | 187.50 | 0.18 | 0.00 | 0.95 | 0.00 | - | 5 | 10 | 75.00% |
| DKS240510P00190000 | 2024-05-10 3:39PM EDT | 190.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 20 | 141 | 59.96% |
| DKS240510P00192500 | 2024-05-10 10:12AM EDT | 192.50 | 0.19 | 0.00 | 0.55 | +0.04 | +26.67% | 1 | 31 | 44.48% |
| DKS240510P00195000 | 2024-05-10 3:54PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 53 | 64 | 11.04% |
| DKS240510P00197500 | 2024-05-10 3:58PM EDT | 197.50 | 1.50 | 0.75 | 2.85 | +0.78 | +80.41% | 77 | 130 | 50.34% |
| DKS240510P00200000 | 2024-05-10 3:57PM EDT | 200.00 | 4.25 | 2.55 | 4.50 | +2.15 | +102.38% | 26 | 64 | 47.27% |
| DKS240510P00202500 | 2024-05-10 3:06PM EDT | 202.50 | 7.30 | 5.10 | 8.70 | +4.45 | +156.14% | 4 | 96 | 59.67% |
| DKS240510P00205000 | 2024-05-10 3:06PM EDT | 205.00 | 10.04 | 7.80 | 11.20 | +3.17 | +46.14% | 1 | 23 | 78.66% |
| DKS240510P00207500 | 2024-05-10 12:11PM EDT | 207.50 | 11.50 | 10.20 | 13.70 | +1.50 | +15.00% | 1 | 17 | 90.33% |
| DKS240510P00210000 | 2024-05-07 2:27PM EDT | 210.00 | 6.00 | 13.00 | 16.20 | 0.00 | - | 1 | 11 | 111.04% |
| DKS240510P00212500 | 2024-04-25 10:16AM EDT | 212.50 | 10.10 | 15.30 | 18.70 | 0.00 | - | 1 | 3 | 118.95% |
| DKS240510P00217500 | 2024-05-09 9:43AM EDT | 217.50 | 19.94 | 20.60 | 23.70 | 0.00 | - | 1 | 1 | 151.76% |
© 2024 Yahoo. All rights reserved.