DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
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 | 46.00 | 48.30 | 0.00 | - | 1 | 1 | 117.48% |
| DKS240510C00190000 | 2024-05-01 2:40PM EDT | 190.00 | 11.90 | 15.30 | 17.90 | 0.00 | - | 1 | 7 | 65.99% |
| DKS240510C00192500 | 2024-05-06 1:22PM EDT | 192.50 | 15.50 | 14.00 | 15.40 | +8.40 | +118.31% | 53 | 2 | 58.79% |
| DKS240510C00195000 | 2024-05-06 9:40AM EDT | 195.00 | 9.80 | 11.80 | 13.10 | +2.40 | +32.43% | 1 | 7 | 54.83% |
| DKS240510C00197500 | 2024-05-06 9:41AM EDT | 197.50 | 7.13 | 9.50 | 10.30 | +1.03 | +16.89% | 1 | 20 | 42.41% |
| DKS240510C00200000 | 2024-05-06 11:29AM EDT | 200.00 | 7.30 | 7.50 | 8.00 | +2.70 | +58.70% | 11 | 42 | 37.70% |
| DKS240510C00202500 | 2024-05-06 10:53AM EDT | 202.50 | 5.60 | 5.50 | 5.90 | +2.30 | +69.70% | 16 | 34 | 34.28% |
| DKS240510C00205000 | 2024-05-06 1:00PM EDT | 205.00 | 3.40 | 3.70 | 4.10 | +1.10 | +47.83% | 27 | 42 | 32.11% |
| DKS240510C00207500 | 2024-05-06 1:00PM EDT | 207.50 | 2.10 | 2.40 | 2.60 | +0.70 | +50.00% | 24 | 83 | 30.13% |
| DKS240510C00210000 | 2024-05-06 1:12PM EDT | 210.00 | 1.40 | 1.35 | 1.55 | +0.70 | +100.00% | 29 | 94 | 29.32% |
| DKS240510C00212500 | 2024-05-06 12:31PM EDT | 212.50 | 0.62 | 0.75 | 0.90 | +0.17 | +37.78% | 17 | 27 | 29.49% |
| DKS240510C00215000 | 2024-05-06 12:32PM EDT | 215.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 12 | 69 | 29.86% |
| DKS240510C00217500 | 2024-05-06 10:37AM EDT | 217.50 | 0.18 | 0.10 | 0.30 | -0.05 | -21.74% | 4 | 35 | 31.20% |
| DKS240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 41.41% |
| DKS240510C00222500 | 2024-05-01 10:11AM EDT | 222.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 39.75% |
| DKS240510C00225000 | 2024-05-01 2:26PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 37.50% |
| DKS240510C00227500 | 2024-04-16 1:22PM EDT | 227.50 | 0.33 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 41.50% |
| DKS240510C00230000 | 2024-04-29 2:41PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 45.51% |
| DKS240510C00235000 | 2024-04-29 2:41PM EDT | 235.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 59.38% |
| DKS240510C00240000 | 2024-04-25 3:07PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.49% |
| DKS240510C00245000 | 2024-04-16 11:02AM EDT | 245.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 83.64% |
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 | 0.10 | 0.00 | - | - | 1 | 100.78% |
| DKS240510P00170000 | 2024-05-02 9:55AM EDT | 170.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 75.39% |
| DKS240510P00175000 | 2024-05-03 9:33AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 85.55% |
| DKS240510P00180000 | 2024-04-25 10:40AM EDT | 180.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 55.86% |
| DKS240510P00182500 | 2024-05-02 1:41PM EDT | 182.50 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 48.05% |
| DKS240510P00185000 | 2024-05-02 3:45PM EDT | 185.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 61.82% |
| DKS240510P00187500 | 2024-05-03 12:10PM EDT | 187.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 54.98% |
| DKS240510P00190000 | 2024-05-03 2:06PM EDT | 190.00 | 0.24 | 0.00 | 0.25 | -0.05 | -17.24% | 1 | 134 | 45.61% |
| DKS240510P00192500 | 2024-05-06 10:25AM EDT | 192.50 | 0.20 | 0.00 | 0.20 | -0.25 | -55.56% | 4 | 10 | 38.09% |
| DKS240510P00195000 | 2024-05-06 1:08PM EDT | 195.00 | 0.17 | 0.10 | 0.20 | -0.58 | -77.33% | 4 | 51 | 32.52% |
| DKS240510P00197500 | 2024-05-06 1:13PM EDT | 197.50 | 0.30 | 0.25 | 0.35 | -0.95 | -76.00% | 13 | 89 | 30.96% |
| DKS240510P00200000 | 2024-05-06 1:30PM EDT | 200.00 | 0.45 | 0.45 | 0.60 | -1.35 | -71.81% | 16 | 59 | 29.27% |
| DKS240510P00202500 | 2024-05-06 12:12PM EDT | 202.50 | 1.00 | 0.90 | 1.10 | -1.80 | -64.29% | 41 | 88 | 28.71% |
| DKS240510P00205000 | 2024-05-06 1:12PM EDT | 205.00 | 1.70 | 1.55 | 1.80 | -2.35 | -58.02% | 19 | 24 | 27.27% |
| DKS240510P00207500 | 2024-05-06 11:22AM EDT | 207.50 | 3.20 | 2.60 | 2.90 | -3.70 | -53.62% | 5 | 32 | 26.49% |
| DKS240510P00210000 | 2024-05-06 10:38AM EDT | 210.00 | 4.60 | 4.00 | 4.40 | -7.62 | -62.36% | 2 | 12 | 25.88% |
| DKS240510P00212500 | 2024-04-25 10:16AM EDT | 212.50 | 10.10 | 5.90 | 6.40 | 0.00 | - | 1 | 5 | 27.37% |
| DKS240510P00217500 | 2024-04-15 10:13AM EDT | 217.50 | 15.80 | 9.90 | 11.10 | 0.00 | - | 1 | 2 | 34.74% |
© 2024 Yahoo. All rights reserved.