Dick's Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:210.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240531C00210000 | 2024-05-31 1:22PM EDT | 2024-05-31 | 12.20 | 11.90 | 13.00 | -4.49 | -26.90% | 56 | 168 | 88.96% |
| DKS240607C00210000 | 2024-05-30 3:57PM EDT | 2024-06-07 | 12.81 | 12.50 | 13.60 | -4.69 | -26.80% | 15 | 109 | 40.02% |
| DKS240614C00210000 | 2024-05-31 10:38AM EDT | 2024-06-14 | 12.50 | 13.10 | 14.10 | -4.98 | -28.49% | 5 | 0 | 33.55% |
| DKS240621C00210000 | 2024-05-31 11:57AM EDT | 2024-06-21 | 13.80 | 13.90 | 15.30 | -3.67 | -21.01% | 4 | 1,824 | 35.23% |
| DKS240628C00210000 | 2024-05-30 2:15PM EDT | 2024-06-28 | 14.45 | 13.70 | 15.60 | -3.65 | -20.17% | 2 | 0 | 32.20% |
| DKS240719C00210000 | 2024-05-31 12:17PM EDT | 2024-07-19 | 15.80 | 16.50 | 17.00 | -4.55 | -22.36% | 2 | 422 | 29.71% |
| DKS240816C00210000 | 2024-05-29 3:03PM EDT | 2024-08-16 | 18.94 | 18.70 | 19.80 | -4.51 | -19.23% | 1 | 0 | 31.59% |
| DKS240920C00210000 | 2024-05-31 9:52AM EDT | 2024-09-20 | 26.28 | 23.20 | 25.40 | -0.87 | -3.20% | 1 | 0 | 38.61% |
| DKS241018C00210000 | 2024-05-23 10:23AM EDT | 2024-10-18 | 10.00 | 26.10 | 26.60 | 0.00 | - | 6 | 0 | 36.89% |
| DKS241115C00210000 | 2024-05-29 11:04AM EDT | 2024-11-15 | 32.90 | 28.20 | 28.90 | 0.00 | - | 1 | 647 | 37.76% |
| DKS241220C00210000 | 2024-05-28 11:04AM EDT | 2024-12-20 | 17.56 | 30.90 | 32.50 | 0.00 | - | 51 | 0 | 40.13% |
| DKS250117C00210000 | 2024-05-29 9:45AM EDT | 2025-01-17 | 35.48 | 32.90 | 33.50 | 0.00 | - | 1 | 422 | 39.12% |
| DKS250321C00210000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 27.50 | 37.40 | 38.60 | 0.00 | - | 11 | 12 | 41.46% |
| DKS260116C00210000 | 2024-05-29 10:31AM EDT | 2026-01-16 | 54.55 | 51.20 | 52.20 | 0.00 | - | 1 | 0 | 41.94% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240531P00210000 | 2024-05-31 12:54PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 60 | 151 | 58.40% |
| DKS240607P00210000 | 2024-05-31 1:09PM EDT | 2024-06-07 | 0.47 | 0.40 | 0.50 | -0.13 | -21.67% | 15 | 350 | 31.10% |
| DKS240614P00210000 | 2024-05-31 12:43PM EDT | 2024-06-14 | 1.70 | 1.30 | 1.45 | +0.55 | +47.83% | 6 | 39 | 32.13% |
| DKS240621P00210000 | 2024-05-31 1:21PM EDT | 2024-06-21 | 2.00 | 1.90 | 2.10 | +0.20 | +11.11% | 49 | 5,351 | 30.85% |
| DKS240719P00210000 | 2024-05-31 1:18PM EDT | 2024-07-19 | 3.92 | 3.90 | 4.20 | +0.02 | +0.51% | 14 | 5,443 | 28.57% |
| DKS240816P00210000 | 2024-05-31 12:36PM EDT | 2024-08-16 | 6.30 | 5.90 | 6.10 | +0.70 | +12.50% | 2 | 322 | 28.26% |
| DKS240920P00210000 | 2024-05-30 2:02PM EDT | 2024-09-20 | 10.80 | 10.30 | 10.70 | +1.13 | +11.69% | 62 | 5,122 | 33.77% |
| DKS241018P00210000 | 2024-05-30 2:26PM EDT | 2024-10-18 | 12.30 | 11.70 | 12.00 | +0.97 | +8.56% | 10 | 29 | 32.78% |
| DKS241115P00210000 | 2024-05-31 12:16PM EDT | 2024-11-15 | 13.70 | 13.00 | 13.40 | +0.97 | +7.62% | 2 | 50 | 32.43% |
| DKS250117P00210000 | 2024-05-29 11:14AM EDT | 2025-01-17 | 15.66 | 17.00 | 18.20 | 0.00 | - | 7 | 180 | 34.92% |
| DKS250321P00210000 | 2024-05-29 9:35AM EDT | 2025-03-21 | 22.29 | 20.30 | 20.80 | 0.00 | - | 4 | 4 | 34.42% |
| DKS260116P00210000 | 2024-04-18 11:07AM EDT | 2026-01-16 | 39.90 | 40.90 | 42.60 | 0.00 | - | 2 | 23 | 44.70% |
© 2024 Yahoo. All rights reserved.