DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241220C00125000 | 2024-04-19 11:46AM EDT | 125.00 | 74.65 | 71.70 | 74.20 | 0.00 | - | 1 | 1 | 0.00% |
| DKS241220C00130000 | 2024-06-10 3:35PM EDT | 130.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DKS241220C00160000 | 2024-06-20 10:38AM EDT | 160.00 | 74.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DKS241220C00175000 | 2024-06-10 2:20PM EDT | 175.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DKS241220C00195000 | 2024-06-20 3:58PM EDT | 195.00 | 47.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS241220C00200000 | 2024-06-06 9:54AM EDT | 200.00 | 31.56 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DKS241220C00210000 | 2024-06-10 1:33PM EDT | 210.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| DKS241220C00220000 | 2024-06-18 11:04AM EDT | 220.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| DKS241220C00230000 | 2024-06-17 2:52PM EDT | 230.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.78% |
| DKS241220C00240000 | 2024-06-04 3:36PM EDT | 240.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 1.56% |
| DKS241220C00250000 | 2024-06-25 3:44PM EDT | 250.00 | 15.00 | 0.00 | 0.00 | -2.20 | -12.79% | 5 | 7 | 3.13% |
| DKS241220C00260000 | 2024-06-12 2:54PM EDT | 260.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DKS241220C00270000 | 2024-06-05 9:36AM EDT | 270.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DKS241220C00280000 | 2024-06-18 11:04AM EDT | 280.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| DKS241220C00290000 | 2024-06-24 11:59AM EDT | 290.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 6.25% |
| DKS241220C00300000 | 2024-06-20 3:52PM EDT | 300.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DKS241220C00310000 | 2024-06-17 1:49PM EDT | 310.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| DKS241220C00320000 | 2024-06-20 9:51AM EDT | 320.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 125 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241220P00115000 | 2024-05-22 11:15AM EDT | 115.00 | 1.85 | 0.20 | 1.80 | 0.00 | - | - | 2 | 55.08% |
| DKS241220P00120000 | 2024-05-22 11:15AM EDT | 120.00 | 2.30 | 0.25 | 2.05 | 0.00 | - | - | 6 | 53.42% |
| DKS241220P00125000 | 2024-06-11 1:48PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DKS241220P00130000 | 2024-06-18 11:04AM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DKS241220P00135000 | 2024-05-28 2:35PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DKS241220P00140000 | 2024-06-20 9:37AM EDT | 140.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 140 | 403 | 12.50% |
| DKS241220P00145000 | 2024-05-23 2:01PM EDT | 145.00 | 5.90 | 1.20 | 3.10 | 0.00 | - | - | 2 | 49.96% |
| DKS241220P00150000 | 2024-06-25 3:59PM EDT | 150.00 | 2.05 | 0.00 | 0.00 | +0.36 | +21.30% | 5 | 11 | 12.50% |
| DKS241220P00155000 | 2024-05-24 1:44PM EDT | 155.00 | 7.40 | 2.05 | 2.70 | 0.00 | - | 18 | 18 | 42.27% |
| DKS241220P00160000 | 2024-06-25 12:18PM EDT | 160.00 | 2.71 | 0.00 | 0.00 | -1.64 | -37.70% | 5 | 7 | 12.50% |
| DKS241220P00165000 | 2024-05-30 12:30PM EDT | 165.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DKS241220P00170000 | 2024-06-20 12:18PM EDT | 170.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 6.25% |
| DKS241220P00175000 | 2024-05-20 1:49PM EDT | 175.00 | 13.10 | 4.80 | 5.30 | 0.00 | - | - | 4 | 39.33% |
| DKS241220P00180000 | 2024-06-21 10:06AM EDT | 180.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| DKS241220P00185000 | 2024-04-19 3:42PM EDT | 185.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DKS241220P00190000 | 2024-06-20 10:05AM EDT | 190.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| DKS241220P00195000 | 2024-06-10 10:48AM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| DKS241220P00200000 | 2024-06-24 12:27PM EDT | 200.00 | 11.00 | 0.00 | 0.00 | +1.10 | +11.11% | 1 | 118 | 3.13% |
| DKS241220P00210000 | 2024-06-24 12:28PM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| DKS241220P00220000 | 2024-06-18 10:40AM EDT | 220.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.78% |
| DKS241220P00230000 | 2024-06-04 12:11PM EDT | 230.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DKS241220P00270000 | 2024-06-03 11:30AM EDT | 270.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.