DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719C00100000 | 2024-05-23 2:24PM EDT | 100.00 | 86.34 | 128.10 | 131.30 | 0.00 | - | - | 0 | 253.25% |
| DKS240719C00145000 | 2024-03-26 1:16PM EDT | 145.00 | 77.43 | 59.10 | 62.50 | 0.00 | - | 2 | 2 | 0.00% |
| DKS240719C00155000 | 2024-03-26 1:16PM EDT | 155.00 | 67.82 | 49.40 | 52.20 | 0.00 | - | 2 | 2 | 0.00% |
| DKS240719C00160000 | 2024-04-17 10:26AM EDT | 160.00 | 42.65 | 36.60 | 37.40 | 0.00 | - | - | 10 | 0.00% |
| DKS240719C00165000 | 2024-05-28 10:58AM EDT | 165.00 | 31.80 | 59.20 | 62.30 | 0.00 | - | 1 | 0 | 74.68% |
| DKS240719C00170000 | 2024-06-18 10:47AM EDT | 170.00 | 55.30 | 54.30 | 57.30 | 0.00 | - | 1 | 14 | 69.58% |
| DKS240719C00175000 | 2024-06-13 2:10PM EDT | 175.00 | 44.52 | 50.00 | 52.40 | 0.00 | - | 1 | 6 | 69.51% |
| DKS240719C00180000 | 2024-05-29 3:50PM EDT | 180.00 | 46.91 | 44.30 | 47.30 | 0.00 | - | 2 | 10 | 57.86% |
| DKS240719C00185000 | 2024-06-17 12:36PM EDT | 185.00 | 43.80 | 39.40 | 43.00 | 0.00 | - | 7 | 29 | 57.20% |
| DKS240719C00190000 | 2024-06-25 3:17PM EDT | 190.00 | 37.01 | 35.10 | 38.10 | -2.68 | -6.75% | 73 | 86 | 55.24% |
| DKS240719C00195000 | 2024-06-21 1:03PM EDT | 195.00 | 35.35 | 29.80 | 33.20 | 0.00 | - | 1 | 106 | 61.44% |
| DKS240719C00200000 | 2024-06-20 12:46PM EDT | 200.00 | 28.96 | 26.00 | 27.10 | 0.00 | - | 107 | 353 | 46.53% |
| DKS240719C00210000 | 2024-06-25 10:03AM EDT | 210.00 | 20.65 | 16.70 | 19.00 | -1.15 | -5.28% | 1 | 459 | 43.97% |
| DKS240719C00220000 | 2024-06-25 3:50PM EDT | 220.00 | 9.90 | 9.20 | 9.90 | -4.45 | -31.01% | 19 | 282 | 31.49% |
| DKS240719C00230000 | 2024-06-25 3:51PM EDT | 230.00 | 4.60 | 4.20 | 4.50 | -2.90 | -38.67% | 64 | 915 | 28.94% |
| DKS240719C00240000 | 2024-06-25 2:23PM EDT | 240.00 | 1.94 | 0.55 | 1.70 | -1.34 | -40.85% | 14 | 173 | 28.22% |
| DKS240719C00250000 | 2024-06-25 10:21AM EDT | 250.00 | 0.75 | 0.45 | 0.60 | -0.48 | -39.02% | 4 | 348 | 28.81% |
| DKS240719C00260000 | 2024-06-20 9:45AM EDT | 260.00 | 1.01 | 0.10 | 0.35 | 0.00 | - | 1 | 204 | 32.76% |
| DKS240719C00270000 | 2024-06-21 1:52PM EDT | 270.00 | 0.39 | 0.05 | 0.55 | 0.00 | - | 14 | 137 | 42.97% |
| DKS240719C00290000 | 2024-03-27 2:12PM EDT | 290.00 | 1.95 | 0.15 | 0.55 | 0.00 | - | 1 | 58 | 51.51% |
| DKS240719C00300000 | 2024-05-29 2:30PM EDT | 300.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 2 | 30 | 52.44% |
| DKS240719C00310000 | 2024-04-05 12:13PM EDT | 310.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 74 | 75 | 70.51% |
| DKS240719C00330000 | 2024-06-24 9:45AM EDT | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 15 | 61.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719P00090000 | 2024-05-28 1:33PM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 154.88% |
| DKS240719P00110000 | 2024-04-02 11:03AM EDT | 110.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 62 | 133.20% |
| DKS240719P00115000 | 2024-03-14 9:49AM EDT | 115.00 | 0.10 | 0.15 | 2.30 | 0.00 | - | 2 | 0 | 156.01% |
| DKS240719P00120000 | 2024-04-02 11:03AM EDT | 120.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 62 | 63 | 111.23% |
| DKS240719P00130000 | 2024-03-11 1:20PM EDT | 130.00 | 2.30 | 0.10 | 0.00 | 0.00 | - | 50 | 50 | 81.64% |
| DKS240719P00135000 | 2024-04-29 3:22PM EDT | 135.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 120.02% |
| DKS240719P00140000 | 2024-06-21 2:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 289 | 289 | 66.41% |
| DKS240719P00145000 | 2024-06-24 10:08AM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 72.27% |
| DKS240719P00150000 | 2024-06-21 1:06PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 90 | 64.84% |
| DKS240719P00155000 | 2024-06-24 10:08AM EDT | 155.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 62.31% |
| DKS240719P00160000 | 2024-05-30 1:23PM EDT | 160.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 8 | 72 | 77.73% |
| DKS240719P00165000 | 2024-06-12 3:36PM EDT | 165.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 2 | 21 | 72.34% |
| DKS240719P00170000 | 2024-06-21 10:46AM EDT | 170.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 98 | 1,008 | 48.34% |
| DKS240719P00175000 | 2024-06-24 9:55AM EDT | 175.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 101 | 51.86% |
| DKS240719P00180000 | 2024-06-20 2:29PM EDT | 180.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 1 | 141 | 51.51% |
| DKS240719P00185000 | 2024-06-25 12:08PM EDT | 185.00 | 0.14 | 0.05 | 1.45 | -0.11 | -44.00% | 5 | 662 | 50.39% |
| DKS240719P00190000 | 2024-06-25 1:59PM EDT | 190.00 | 0.20 | 0.15 | 0.55 | -0.27 | -57.45% | 17 | 403 | 41.87% |
| DKS240719P00195000 | 2024-06-25 3:43PM EDT | 195.00 | 0.35 | 0.25 | 0.60 | +0.15 | +75.00% | 11 | 288 | 37.35% |
| DKS240719P00200000 | 2024-06-25 3:13PM EDT | 200.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 117 | 553 | 32.08% |
| DKS240719P00210000 | 2024-06-25 10:09AM EDT | 210.00 | 1.05 | 1.30 | 1.45 | +0.08 | +8.25% | 5 | 5,621 | 28.28% |
| DKS240719P00220000 | 2024-06-25 3:50PM EDT | 220.00 | 3.60 | 3.40 | 4.80 | +1.10 | +44.00% | 63 | 390 | 30.73% |
| DKS240719P00230000 | 2024-06-25 3:50PM EDT | 230.00 | 8.50 | 8.20 | 8.60 | +2.60 | +44.07% | 16 | 642 | 24.55% |
| DKS240719P00240000 | 2024-06-25 3:23PM EDT | 240.00 | 15.17 | 15.40 | 17.40 | +1.77 | +13.21% | 3 | 304 | 32.01% |
| DKS240719P00250000 | 2024-06-17 3:54PM EDT | 250.00 | 25.00 | 23.00 | 26.50 | 0.00 | - | - | 1 | 36.46% |
© 2024 Yahoo. All rights reserved.