UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.50 +0.02 (+0.03%) GOLD FUTURES
2,322.10 -9.10 (-0.39%) DOW
38,883.80 +31.53 (+0.08%) Bitcoin GBP
50,352.31 -161.72 (-0.32%)
Dick's Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517C00185000 | 2024-05-03 1:49PM EDT | 2024-05-17 | 18.38 | 17.80 | 20.80 | 0.00 | - | 4 | 112 | 54.86% |
| DKS240524C00185000 | 2024-04-17 12:26PM EDT | 2024-05-24 | 22.41 | 19.10 | 21.40 | +5.53 | +32.76% | 1 | 11 | 51.03% |
| DKS240531C00185000 | 2024-04-23 10:37AM EDT | 2024-05-31 | 25.80 | 22.10 | 22.80 | 0.00 | - | - | 1 | 57.20% |
| DKS240621C00185000 | 2024-05-06 9:35AM EDT | 2024-06-21 | 24.40 | 22.40 | 24.20 | 0.00 | - | 2 | 355 | 49.66% |
| DKS240719C00185000 | 2024-04-30 2:06PM EDT | 2024-07-19 | 24.25 | 23.90 | 26.70 | 0.00 | - | 5 | 10 | 47.22% |
| DKS240816C00185000 | 2024-03-27 3:02PM EDT | 2024-08-16 | 44.90 | 30.30 | 32.40 | 0.00 | - | 1 | 7 | 52.53% |
| DKS240920C00185000 | 2024-03-13 11:21AM EDT | 2024-09-20 | 22.72 | 31.30 | 31.70 | 0.00 | - | 1 | 83 | 46.11% |
| DKS241018C00185000 | 2024-04-15 9:47AM EDT | 2024-10-18 | 34.20 | 31.40 | 31.90 | 0.00 | - | - | 1 | 42.42% |
| DKS241115C00185000 | 2024-04-11 12:06PM EDT | 2024-11-15 | 35.80 | 33.20 | 34.10 | 0.00 | - | - | 1 | 43.37% |
| DKS250117C00185000 | 2024-04-10 2:25PM EDT | 2025-01-17 | 39.30 | 35.70 | 37.50 | 0.00 | - | 2 | 124 | 43.18% |
| DKS260116C00185000 | 2024-03-14 1:55PM EDT | 2026-01-16 | 62.50 | 51.40 | 53.80 | 0.00 | - | 3 | 18 | 44.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510P00185000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.28 | -73.68% | 11 | 16 | 48.93% |
| DKS240517P00185000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.30 | -0.12 | -37.50% | 3 | 131 | 33.89% |
| DKS240524P00185000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.85 | 0.45 | 0.60 | 0.00 | - | 2 | 182 | 31.30% |
| DKS240531P00185000 | 2024-05-06 1:29PM EDT | 2024-05-31 | 2.70 | 2.10 | 3.50 | 0.00 | - | 3 | 4 | 49.10% |
| DKS240607P00185000 | 2024-05-06 12:50PM EDT | 2024-06-07 | 3.15 | 3.40 | 3.90 | 0.00 | - | 2 | 5 | 45.62% |
| DKS240621P00185000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 3.94 | 4.50 | 4.80 | 0.00 | - | 6 | 461 | 42.09% |
| DKS240719P00185000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 6.64 | 5.80 | 6.10 | 0.00 | - | 1 | 27 | 37.60% |
| DKS240816P00185000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 8.60 | 6.70 | 7.80 | 0.00 | - | 8 | 21 | 36.77% |
| DKS240920P00185000 | 2024-04-23 10:47AM EDT | 2024-09-20 | 10.10 | 9.70 | 10.10 | 0.00 | - | 1 | 38 | 37.10% |
| DKS241115P00185000 | 2024-04-16 12:37PM EDT | 2024-11-15 | 13.90 | 11.80 | 12.20 | 0.00 | - | - | 12 | 35.30% |
| DKS241220P00185000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 17.80 | 13.90 | 14.50 | 0.00 | - | 1 | 1 | 36.51% |
| DKS250117P00185000 | 2024-04-25 2:02PM EDT | 2025-01-17 | 15.32 | 14.80 | 15.30 | 0.00 | - | 52 | 204 | 35.76% |
| DKS250321P00185000 | 2024-04-05 3:08PM EDT | 2025-03-21 | 16.70 | 17.60 | 18.50 | 0.00 | - | 12 | 10 | 36.71% |
| DKS260116P00185000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 25.56 | 25.60 | 26.30 | 0.00 | - | 1 | 3 | 34.46% |
© 2024 Yahoo. All rights reserved.