DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524C00180000 | 2024-05-07 10:09AM EDT | 180.00 | 27.41 | 13.80 | 15.50 | 0.00 | - | 1 | 1 | 56.10% |
| DKS240524C00185000 | 2024-05-07 10:09AM EDT | 185.00 | 9.53 | 8.90 | 10.80 | -12.88 | -57.47% | 2 | 11 | 46.53% |
| DKS240524C00192500 | 2024-05-17 3:55PM EDT | 192.50 | 4.20 | 4.10 | 4.40 | -4.20 | -50.00% | 80 | 9 | 33.13% |
| DKS240524C00195000 | 2024-05-17 3:42PM EDT | 195.00 | 2.45 | 2.80 | 3.00 | -3.05 | -55.45% | 77 | 27 | 32.37% |
| DKS240524C00197500 | 2024-05-17 3:23PM EDT | 197.50 | 1.75 | 1.75 | 1.95 | -1.65 | -48.53% | 104 | 16 | 32.08% |
| DKS240524C00200000 | 2024-05-17 3:53PM EDT | 200.00 | 1.03 | 1.10 | 1.25 | -1.37 | -57.08% | 49 | 33 | 32.54% |
| DKS240524C00202500 | 2024-05-17 11:24AM EDT | 202.50 | 0.55 | 0.55 | 0.75 | -1.31 | -70.43% | 19 | 123 | 32.67% |
| DKS240524C00205000 | 2024-05-17 2:25PM EDT | 205.00 | 0.33 | 0.30 | 0.45 | -0.75 | -69.44% | 29 | 110 | 33.25% |
| DKS240524C00207500 | 2024-05-17 2:25PM EDT | 207.50 | 0.17 | 0.15 | 0.30 | -0.78 | -82.11% | 10 | 21 | 34.86% |
| DKS240524C00210000 | 2024-05-17 10:12AM EDT | 210.00 | 0.22 | 0.10 | 0.30 | -0.38 | -63.33% | 4 | 54 | 39.70% |
| DKS240524C00212500 | 2024-05-16 2:26PM EDT | 212.50 | 0.35 | 0.05 | 0.35 | 0.00 | - | 3 | 7 | 45.90% |
| DKS240524C00215000 | 2024-05-16 1:26PM EDT | 215.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 3 | 26 | 52.00% |
| DKS240524C00217500 | 2024-05-13 12:07PM EDT | 217.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 55.76% |
| DKS240524C00220000 | 2024-05-08 1:36PM EDT | 220.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 55.47% |
| DKS240524C00225000 | 2024-05-16 3:00PM EDT | 225.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 3 | 68 | 78.56% |
| DKS240524C00230000 | 2024-05-17 11:15AM EDT | 230.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 160 | 8 | 61.33% |
| DKS240524C00235000 | 2024-05-09 10:38AM EDT | 235.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 105.71% |
| DKS240524C00240000 | 2024-05-13 11:42AM EDT | 240.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 119.09% |
| DKS240524C00250000 | 2024-05-13 9:56AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 108 | 73.44% |
| DKS240524C00255000 | 2024-05-13 9:56AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 78.91% |
| DKS240524C00260000 | 2024-05-13 9:56AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 316 | 83.59% |
| DKS240524C00265000 | 2024-05-13 9:56AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 39 | 88.28% |
| DKS240524C00270000 | 2024-05-10 2:25PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 82 | 92.97% |
| DKS240524C00280000 | 2024-05-09 1:58PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 114.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524P00125000 | 2024-05-13 2:46PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 126.56% |
| DKS240524P00129000 | 2024-05-13 2:46PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 118.75% |
| DKS240524P00130000 | 2024-05-13 2:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 116.41% |
| DKS240524P00140000 | 2024-05-15 11:52AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 53 | 96.88% |
| DKS240524P00160000 | 2024-05-16 2:25PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 3 | 65.63% |
| DKS240524P00165000 | 2024-05-13 2:38PM EDT | 165.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 59.57% |
| DKS240524P00170000 | 2024-05-16 3:05PM EDT | 170.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 18 | 19 | 55.86% |
| DKS240524P00172500 | 2024-05-13 11:41AM EDT | 172.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 61.52% |
| DKS240524P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.12 | 0.10 | 0.20 | -0.50 | -80.65% | 4 | 14 | 48.15% |
| DKS240524P00180000 | 2024-05-17 10:07AM EDT | 180.00 | 0.30 | 0.15 | 0.30 | -0.22 | -42.31% | 1 | 14 | 40.92% |
| DKS240524P00182500 | 2024-05-17 2:14PM EDT | 182.50 | 0.50 | 0.25 | 0.35 | +0.22 | +78.57% | 16 | 10 | 36.52% |
| DKS240524P00185000 | 2024-05-17 3:54PM EDT | 185.00 | 0.60 | 0.40 | 0.55 | +0.27 | +81.82% | 117 | 204 | 34.79% |
| DKS240524P00187500 | 2024-05-17 3:39PM EDT | 187.50 | 0.90 | 0.75 | 0.90 | +0.36 | +66.67% | 215 | 36 | 33.67% |
| DKS240524P00190000 | 2024-05-17 3:53PM EDT | 190.00 | 1.37 | 1.20 | 1.40 | +0.57 | +71.25% | 37 | 58 | 32.20% |
| DKS240524P00192500 | 2024-05-17 3:13PM EDT | 192.50 | 2.60 | 2.00 | 2.20 | +1.00 | +62.50% | 51 | 36 | 31.47% |
| DKS240524P00195000 | 2024-05-17 3:34PM EDT | 195.00 | 3.70 | 3.10 | 3.40 | +1.70 | +85.00% | 59 | 99 | 31.76% |
| DKS240524P00197500 | 2024-05-17 2:36PM EDT | 197.50 | 5.84 | 4.50 | 4.90 | +2.98 | +104.20% | 18 | 23 | 31.97% |
| DKS240524P00200000 | 2024-05-17 2:31PM EDT | 200.00 | 7.87 | 6.00 | 6.90 | +4.22 | +115.62% | 8 | 62 | 34.86% |
| DKS240524P00202500 | 2024-05-14 1:32PM EDT | 202.50 | 5.50 | 8.30 | 9.60 | 0.00 | - | 4 | 9 | 44.87% |
| DKS240524P00205000 | 2024-05-17 3:24PM EDT | 205.00 | 12.10 | 10.50 | 11.60 | +4.19 | +52.97% | 9 | 29 | 45.00% |
| DKS240524P00207500 | 2024-05-07 12:06PM EDT | 207.50 | 5.33 | 12.90 | 15.00 | 0.00 | - | - | 1 | 64.14% |
| DKS240524P00210000 | 2024-05-06 10:22AM EDT | 210.00 | 6.80 | 14.50 | 17.70 | 0.00 | - | 1 | 2 | 73.49% |
| DKS240524P00215000 | 2024-04-12 11:30AM EDT | 215.00 | 15.05 | 17.90 | 21.10 | 0.00 | - | 1 | 1 | 58.25% |
© 2024 Yahoo. All rights reserved.