DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240705C00185000 | 2024-06-12 10:09AM EDT | 185.00 | 36.15 | 38.90 | 42.60 | 0.00 | - | - | 0 | 79.64% |
| DKS240705C00190000 | 2024-06-14 11:36AM EDT | 190.00 | 27.61 | 33.90 | 37.00 | 0.00 | - | 1 | 2 | 64.06% |
| DKS240705C00195000 | 2024-06-03 11:55AM EDT | 195.00 | 26.21 | 29.70 | 32.60 | 0.00 | - | 1 | 0 | 69.19% |
| DKS240705C00200000 | 2024-05-29 2:26PM EDT | 200.00 | 27.74 | 24.10 | 27.60 | 0.00 | - | 1 | 1 | 55.37% |
| DKS240705C00205000 | 2024-06-10 3:56PM EDT | 205.00 | 12.37 | 19.10 | 22.80 | 0.00 | - | 1 | 8 | 68.87% |
| DKS240705C00210000 | 2024-06-25 3:44PM EDT | 210.00 | 16.38 | 15.20 | 16.60 | +1.58 | +10.68% | 5 | 6 | 46.14% |
| DKS240705C00215000 | 2024-06-25 3:44PM EDT | 215.00 | 11.78 | 9.70 | 11.60 | -3.64 | -23.61% | 5 | 33 | 35.77% |
| DKS240705C00217500 | 2024-06-25 10:42AM EDT | 217.50 | 11.70 | 8.80 | 9.50 | -1.44 | -10.96% | 3 | 7 | 33.67% |
| DKS240705C00220000 | 2024-06-24 10:01AM EDT | 220.00 | 12.10 | 6.90 | 7.60 | 0.00 | - | 2 | 21 | 32.22% |
| DKS240705C00222500 | 2024-06-20 10:23AM EDT | 222.50 | 10.20 | 5.50 | 5.80 | 0.00 | - | - | 10 | 30.34% |
| DKS240705C00225000 | 2024-06-25 3:59PM EDT | 225.00 | 4.30 | 4.00 | 4.40 | -3.60 | -45.57% | 7 | 54 | 29.86% |
| DKS240705C00227500 | 2024-06-25 3:30PM EDT | 227.50 | 3.60 | 2.90 | 3.20 | -2.60 | -41.94% | 8 | 13 | 29.22% |
| DKS240705C00230000 | 2024-06-25 3:58PM EDT | 230.00 | 2.27 | 2.05 | 2.30 | -2.78 | -55.05% | 10 | 41 | 29.14% |
| DKS240705C00232500 | 2024-06-25 2:54PM EDT | 232.50 | 1.72 | 1.30 | 1.60 | -2.02 | -54.01% | 11 | 38 | 29.03% |
| DKS240705C00235000 | 2024-06-25 3:59PM EDT | 235.00 | 1.03 | 1.00 | 1.10 | -1.67 | -61.85% | 325 | 1,293 | 29.18% |
| DKS240705C00237500 | 2024-06-25 2:54PM EDT | 237.50 | 0.82 | 0.60 | 0.75 | -1.03 | -55.68% | 56 | 62 | 29.44% |
| DKS240705C00240000 | 2024-06-25 12:37PM EDT | 240.00 | 0.85 | 0.35 | 0.50 | -0.60 | -41.38% | 8 | 258 | 29.71% |
| DKS240705C00242500 | 2024-06-25 3:56PM EDT | 242.50 | 0.29 | 0.20 | 0.35 | -0.84 | -74.34% | 32 | 19 | 30.42% |
| DKS240705C00245000 | 2024-06-17 1:29PM EDT | 245.00 | 0.97 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 32.47% |
| DKS240705C00250000 | 2024-06-24 3:28PM EDT | 250.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 20 | 35 | 40.72% |
| DKS240705C00255000 | 2024-05-29 3:02PM EDT | 255.00 | 1.73 | 0.00 | 0.95 | 0.00 | - | - | 1 | 56.79% |
| DKS240705C00265000 | 2024-05-31 3:58PM EDT | 265.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 59.42% |
| DKS240705C00290000 | 2024-06-25 10:08AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 111 | 56.64% |
| DKS240705C00295000 | 2024-06-25 10:08AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 45 | 60.16% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240705P00140000 | 2024-06-07 2:55PM EDT | 140.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 159.67% |
| DKS240705P00145000 | 2024-06-07 3:35PM EDT | 145.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 37 | 37 | 149.41% |
| DKS240705P00150000 | 2024-05-29 3:06PM EDT | 150.00 | 0.97 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 139.55% |
| DKS240705P00160000 | 2024-06-17 9:55AM EDT | 160.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 3 | 112.84% |
| DKS240705P00175000 | 2024-06-25 10:07AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 75.20% |
| DKS240705P00180000 | 2024-06-06 1:16PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 75.54% |
| DKS240705P00185000 | 2024-06-21 3:37PM EDT | 185.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 13 | 16 | 76.90% |
| DKS240705P00190000 | 2024-06-12 10:10AM EDT | 190.00 | 0.42 | 0.00 | 0.95 | 0.00 | - | 1 | 20 | 62.89% |
| DKS240705P00195000 | 2024-06-18 9:42AM EDT | 195.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 1 | 31 | 53.66% |
| DKS240705P00200000 | 2024-06-18 9:42AM EDT | 200.00 | 0.46 | 0.05 | 0.80 | 0.00 | - | 1 | 37 | 53.37% |
| DKS240705P00205000 | 2024-06-24 3:43PM EDT | 205.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 10 | 35 | 43.97% |
| DKS240705P00207500 | 2024-06-17 1:41PM EDT | 207.50 | 0.58 | 0.20 | 0.40 | 0.00 | - | - | 1 | 33.74% |
| DKS240705P00210000 | 2024-06-20 10:53AM EDT | 210.00 | 0.57 | 0.35 | 0.45 | 0.00 | - | 2 | 9 | 30.71% |
| DKS240705P00212500 | 2024-06-25 9:56AM EDT | 212.50 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 8 | 29.59% |
| DKS240705P00215000 | 2024-06-25 1:55PM EDT | 215.00 | 0.70 | 0.75 | 0.95 | +0.15 | +27.27% | 25 | 51 | 28.64% |
| DKS240705P00217500 | 2024-06-25 1:31PM EDT | 217.50 | 0.93 | 1.15 | 1.35 | -0.87 | -48.33% | 27 | 34 | 27.52% |
| DKS240705P00220000 | 2024-06-25 3:32PM EDT | 220.00 | 1.55 | 1.75 | 2.05 | +0.42 | +37.17% | 5 | 62 | 27.55% |
| DKS240705P00222500 | 2024-06-25 2:57PM EDT | 222.50 | 2.45 | 2.60 | 2.90 | +1.00 | +68.97% | 1 | 13 | 27.06% |
| DKS240705P00225000 | 2024-06-25 3:44PM EDT | 225.00 | 3.60 | 3.60 | 4.00 | +1.43 | +65.90% | 2 | 46 | 26.70% |
| DKS240705P00227500 | 2024-06-25 3:42PM EDT | 227.50 | 5.00 | 5.00 | 5.30 | +2.08 | +71.23% | 5 | 9 | 25.98% |
| DKS240705P00230000 | 2024-06-25 3:36PM EDT | 230.00 | 6.20 | 6.60 | 7.00 | +1.65 | +36.26% | 1 | 23 | 26.37% |
| DKS240705P00232500 | 2024-06-25 12:16PM EDT | 232.50 | 6.30 | 8.20 | 9.10 | +0.90 | +16.67% | 2 | 13 | 28.44% |
© 2024 Yahoo. All rights reserved.