DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240628C00170000 | 2024-05-29 11:07AM EDT | 170.00 | 59.00 | 53.60 | 57.30 | 0.00 | - | 1 | 0 | 177.44% |
| DKS240628C00175000 | 2024-06-10 10:03AM EDT | 175.00 | 38.10 | 48.70 | 51.80 | 0.00 | - | 2 | 0 | 148.24% |
| DKS240628C00180000 | 2024-06-05 2:13PM EDT | 180.00 | 36.66 | 44.40 | 46.80 | 0.00 | - | 17 | 0 | 154.59% |
| DKS240628C00185000 | 2024-06-14 10:02AM EDT | 185.00 | 31.65 | 38.70 | 41.80 | 0.00 | - | 1 | 1 | 120.02% |
| DKS240628C00190000 | 2024-06-10 11:38AM EDT | 190.00 | 24.27 | 33.70 | 37.40 | 0.00 | - | 1 | 0 | 121.48% |
| DKS240628C00192500 | 2024-06-14 12:07PM EDT | 192.50 | 24.03 | 31.90 | 34.90 | 0.00 | - | 1 | 1 | 126.86% |
| DKS240628C00195000 | 2024-05-31 11:10AM EDT | 195.00 | 27.37 | 28.70 | 31.80 | 0.00 | - | 1 | 0 | 92.58% |
| DKS240628C00200000 | 2024-06-13 9:51AM EDT | 200.00 | 21.00 | 23.80 | 27.40 | 0.00 | - | 1 | 0 | 93.16% |
| DKS240628C00205000 | 2024-05-29 1:18PM EDT | 205.00 | 21.18 | 18.80 | 22.40 | 0.00 | - | 7 | 6 | 77.88% |
| DKS240628C00210000 | 2024-06-21 2:52PM EDT | 210.00 | 19.57 | 13.80 | 17.50 | 0.00 | - | 10 | 9 | 63.72% |
| DKS240628C00215000 | 2024-06-21 3:42PM EDT | 215.00 | 15.60 | 9.10 | 11.40 | 0.00 | - | 12 | 15 | 61.87% |
| DKS240628C00217500 | 2024-06-21 1:44PM EDT | 217.50 | 12.30 | 6.70 | 8.60 | 0.00 | - | 10 | 12 | 47.22% |
| DKS240628C00220000 | 2024-06-25 12:18PM EDT | 220.00 | 9.00 | 5.50 | 6.50 | -1.60 | -15.09% | 3 | 41 | 43.46% |
| DKS240628C00222500 | 2024-06-21 12:46PM EDT | 222.50 | 8.98 | 4.10 | 4.70 | 0.00 | - | 1 | 11 | 41.36% |
| DKS240628C00225000 | 2024-06-25 3:56PM EDT | 225.00 | 2.85 | 2.70 | 2.95 | -4.74 | -62.45% | 16 | 77 | 36.69% |
| DKS240628C00227500 | 2024-06-25 2:29PM EDT | 227.50 | 2.70 | 1.55 | 1.90 | -2.20 | -44.90% | 3 | 50 | 36.82% |
| DKS240628C00230000 | 2024-06-25 3:22PM EDT | 230.00 | 1.23 | 0.90 | 1.15 | -1.97 | -61.56% | 21 | 431 | 36.89% |
| DKS240628C00232500 | 2024-06-25 2:44PM EDT | 232.50 | 0.74 | 0.45 | 0.65 | -1.61 | -68.51% | 8 | 55 | 36.91% |
| DKS240628C00235000 | 2024-06-25 2:38PM EDT | 235.00 | 0.44 | 0.20 | 0.35 | -1.19 | -73.01% | 24 | 80 | 37.11% |
| DKS240628C00237500 | 2024-06-25 11:52AM EDT | 237.50 | 0.50 | 0.10 | 0.40 | -0.68 | -57.63% | 3 | 59 | 45.02% |
| DKS240628C00240000 | 2024-06-24 3:20PM EDT | 240.00 | 0.35 | 0.00 | 0.20 | -0.35 | -50.00% | 1 | 79 | 43.85% |
| DKS240628C00242500 | 2024-06-25 3:05PM EDT | 242.50 | 0.05 | 0.00 | 0.60 | -0.43 | -89.58% | 2 | 9 | 53.71% |
| DKS240628C00245000 | 2024-06-24 3:20PM EDT | 245.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 57.13% |
| DKS240628C00250000 | 2024-06-25 1:19PM EDT | 250.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 2 | 8 | 68.85% |
| DKS240628C00255000 | 2024-06-04 9:30AM EDT | 255.00 | 3.19 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 84.96% |
| DKS240628C00260000 | 2024-06-24 11:40AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 93.95% |
| DKS240628C00265000 | 2024-06-03 9:30AM EDT | 265.00 | 1.91 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 86.33% |
| DKS240628C00270000 | 2024-06-24 9:47AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 20 | 77.34% |
| DKS240628C00275000 | 2024-06-24 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 110 | 118 | 107.62% |
| DKS240628C00290000 | 2024-06-11 10:59AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 90 | 103.91% |
| DKS240628C00295000 | 2024-06-11 12:32PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 110 | 109.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240628P00130000 | 2024-06-07 3:44PM EDT | 130.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 300.00% |
| DKS240628P00135000 | 2024-06-10 9:58AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 26 | 281.64% |
| DKS240628P00140000 | 2024-06-10 9:58AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 263.67% |
| DKS240628P00145000 | 2024-06-07 10:14AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 246.48% |
| DKS240628P00150000 | 2024-06-04 10:53AM EDT | 150.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 229.88% |
| DKS240628P00160000 | 2024-06-17 9:33AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 59 | 139.06% |
| DKS240628P00165000 | 2024-06-17 10:15AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 182.32% |
| DKS240628P00170000 | 2024-06-17 3:08PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 116.41% |
| DKS240628P00175000 | 2024-06-18 11:49AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 105.47% |
| DKS240628P00180000 | 2024-06-24 10:08AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 187 | 94.53% |
| DKS240628P00185000 | 2024-06-25 9:37AM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 448 | 102.93% |
| DKS240628P00190000 | 2024-06-25 3:00PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 135 | 191 | 87.70% |
| DKS240628P00195000 | 2024-06-12 12:02PM EDT | 195.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 88.38% |
| DKS240628P00197500 | 2024-06-10 9:59AM EDT | 197.50 | 0.95 | 0.05 | 0.50 | 0.00 | - | - | 1 | 83.30% |
| DKS240628P00200000 | 2024-06-17 2:18PM EDT | 200.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 33 | 40 | 66.60% |
| DKS240628P00202500 | 2024-06-18 11:48AM EDT | 202.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | - | 5 | 65.82% |
| DKS240628P00205000 | 2024-06-21 9:44AM EDT | 205.00 | 0.37 | 0.05 | 0.80 | 0.00 | - | 2 | 19 | 69.63% |
| DKS240628P00207500 | 2024-06-24 9:39AM EDT | 207.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 12 | 50.20% |
| DKS240628P00210000 | 2024-06-25 10:47AM EDT | 210.00 | 0.05 | 0.10 | 0.30 | -0.12 | -70.59% | 18 | 104 | 50.83% |
| DKS240628P00212500 | 2024-06-24 11:01AM EDT | 212.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 14 | 39 | 43.95% |
| DKS240628P00215000 | 2024-06-25 3:36PM EDT | 215.00 | 0.22 | 0.20 | 0.30 | +0.04 | +22.22% | 15 | 65 | 36.87% |
| DKS240628P00217500 | 2024-06-25 12:26PM EDT | 217.50 | 0.30 | 0.40 | 0.55 | 0.00 | - | 55 | 122 | 35.60% |
| DKS240628P00220000 | 2024-06-25 3:36PM EDT | 220.00 | 0.72 | 0.80 | 1.25 | +0.27 | +60.00% | 19 | 240 | 38.70% |
| DKS240628P00222500 | 2024-06-25 3:57PM EDT | 222.50 | 1.50 | 1.50 | 1.80 | +0.82 | +120.59% | 8 | 79 | 35.25% |
| DKS240628P00225000 | 2024-06-25 3:59PM EDT | 225.00 | 2.50 | 2.50 | 2.80 | +1.22 | +95.31% | 34 | 179 | 33.99% |
| DKS240628P00227500 | 2024-06-25 3:59PM EDT | 227.50 | 4.00 | 3.90 | 4.30 | +1.95 | +95.12% | 12 | 103 | 34.62% |
| DKS240628P00230000 | 2024-06-25 3:14PM EDT | 230.00 | 5.20 | 5.50 | 6.40 | +2.30 | +79.31% | 17 | 131 | 39.60% |
| DKS240628P00232500 | 2024-06-25 3:44PM EDT | 232.50 | 7.60 | 7.40 | 9.90 | +3.30 | +76.74% | 30 | 41 | 63.77% |
| DKS240628P00235000 | 2024-06-25 10:13AM EDT | 235.00 | 7.34 | 9.30 | 10.70 | +1.44 | +24.41% | 1 | 11 | 43.95% |
| DKS240628P00240000 | 2024-06-24 10:45AM EDT | 240.00 | 11.30 | 13.40 | 16.00 | 0.00 | - | 2 | 0 | 64.82% |
© 2024 Yahoo. All rights reserved.