Dick's Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240531C00220000 | 2024-05-30 3:55PM EDT | 2024-05-31 | 4.22 | 3.90 | 4.70 | 0.00 | - | 608 | 358 | 42.19% |
| DKS240607C00220000 | 2024-05-30 3:52PM EDT | 2024-06-07 | 6.10 | 6.50 | 7.00 | 0.00 | - | 45 | 70 | 35.27% |
| DKS240614C00220000 | 2024-05-30 1:38PM EDT | 2024-06-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DKS240621C00220000 | 2024-05-30 3:45PM EDT | 2024-06-21 | 7.50 | 7.00 | 8.80 | 0.00 | - | 79 | 822 | 29.93% |
| DKS240628C00220000 | 2024-05-30 12:21PM EDT | 2024-06-28 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DKS240719C00220000 | 2024-05-30 12:03PM EDT | 2024-07-19 | 11.30 | 11.70 | 12.00 | 0.00 | - | 9 | 203 | 29.83% |
| DKS240816C00220000 | 2024-05-30 3:59PM EDT | 2024-08-16 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240920C00220000 | 2024-05-30 3:06PM EDT | 2024-09-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DKS241018C00220000 | 2024-05-30 2:00PM EDT | 2024-10-18 | 20.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DKS241115C00220000 | 2024-05-29 3:49PM EDT | 2024-11-15 | 25.70 | 24.00 | 24.60 | 0.00 | - | 5 | 26 | 37.35% |
| DKS241220C00220000 | 2024-05-30 3:58PM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00220000 | 2024-05-29 3:51PM EDT | 2025-01-17 | 30.70 | 28.30 | 29.70 | 0.00 | - | 2 | 539 | 39.18% |
| DKS250321C00220000 | 2024-05-29 9:48AM EDT | 2025-03-21 | 36.85 | 33.50 | 34.30 | 0.00 | - | 50 | 202 | 40.61% |
| DKS260116C00220000 | 2024-05-29 10:32AM EDT | 2026-01-16 | 49.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240531P00220000 | 2024-05-30 3:59PM EDT | 2024-05-31 | 0.45 | 0.35 | 0.45 | 0.00 | - | 760 | 289 | 39.31% |
| DKS240607P00220000 | 2024-05-30 3:28PM EDT | 2024-06-07 | 3.20 | 2.20 | 2.40 | 0.00 | - | 199 | 196 | 31.67% |
| DKS240614P00220000 | 2024-05-30 1:07PM EDT | 2024-06-14 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DKS240621P00220000 | 2024-05-30 2:21PM EDT | 2024-06-21 | 5.80 | 4.50 | 4.80 | 0.00 | - | 67 | 106 | 30.70% |
| DKS240628P00220000 | 2024-05-30 1:22PM EDT | 2024-06-28 | 6.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DKS240705P00220000 | 2024-05-30 3:39PM EDT | 2024-07-05 | 7.30 | 5.20 | 6.90 | 0.00 | - | 4 | 1 | 31.73% |
| DKS240719P00220000 | 2024-05-30 3:58PM EDT | 2024-07-19 | 7.35 | 7.00 | 7.30 | 0.00 | - | 156 | 167 | 28.17% |
| DKS240816P00220000 | 2024-05-30 3:19PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.78% |
| DKS240920P00220000 | 2024-05-30 2:57PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| DKS241018P00220000 | 2024-05-30 3:28PM EDT | 2024-10-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| DKS241115P00220000 | 2024-05-30 3:11PM EDT | 2024-11-15 | 17.80 | 16.50 | 17.30 | 0.00 | - | 7 | 4 | 32.10% |
| DKS241220P00220000 | 2024-04-25 1:55PM EDT | 2024-12-20 | 31.90 | 38.70 | 41.20 | 0.00 | - | - | 1 | 64.03% |
| DKS250117P00220000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 20.20 | 20.30 | 22.60 | 0.00 | - | 2 | 40 | 34.99% |
| DKS250321P00220000 | 2024-04-17 11:28AM EDT | 2025-03-21 | 37.60 | 37.50 | 42.00 | 0.00 | - | - | 4 | 52.99% |
| DKS260116P00220000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 42.71 | 47.40 | 51.10 | 0.00 | - | 1 | 21 | 47.70% |
© 2024 Yahoo. All rights reserved.