DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250117C00055000 | 2023-11-21 10:46AM EDT | 55.00 | 77.20 | 92.10 | 94.30 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00060000 | 2024-01-23 4:20PM EDT | 60.00 | 90.10 | 111.40 | 114.90 | 0.00 | - | 1 | 5 | 0.00% |
| DKS250117C00065000 | 2023-12-18 12:30PM EDT | 65.00 | 80.00 | 77.40 | 82.00 | 0.00 | - | - | 10 | 0.00% |
| DKS250117C00070000 | 2024-01-22 4:39PM EDT | 70.00 | 84.00 | 95.00 | 99.00 | 0.00 | - | 1 | 7 | 0.00% |
| DKS250117C00075000 | 2023-12-15 11:17AM EDT | 75.00 | 72.10 | 65.00 | 70.00 | 0.00 | - | 2 | 10 | 0.00% |
| DKS250117C00080000 | 2024-02-16 12:49PM EDT | 80.00 | 89.86 | 129.00 | 133.50 | 0.00 | - | 1 | 10 | 0.00% |
| DKS250117C00085000 | 2023-10-23 1:25PM EDT | 85.00 | 32.00 | 41.80 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| DKS250117C00090000 | 2024-01-22 11:17AM EDT | 90.00 | 63.50 | 77.50 | 81.20 | 0.00 | - | 1 | 8 | 0.00% |
| DKS250117C00095000 | 2024-04-09 10:44AM EDT | 95.00 | 110.75 | 102.50 | 106.60 | 0.00 | - | 39 | 47 | 0.00% |
| DKS250117C00100000 | 2024-05-24 9:49AM EDT | 100.00 | 91.20 | 129.30 | 132.70 | 0.00 | - | 1 | 53 | 92.74% |
| DKS250117C00105000 | 2024-06-17 10:18AM EDT | 105.00 | 120.00 | 120.40 | 124.10 | 0.00 | - | 1 | 12 | 68.15% |
| DKS250117C00110000 | 2024-05-24 10:00AM EDT | 110.00 | 81.60 | 119.70 | 123.20 | 0.00 | - | 3 | 33 | 85.46% |
| DKS250117C00115000 | 2024-06-03 3:51PM EDT | 115.00 | 108.50 | 110.90 | 114.60 | 0.00 | - | 1 | 399 | 64.04% |
| DKS250117C00120000 | 2024-03-14 9:42AM EDT | 120.00 | 104.51 | 86.00 | 89.30 | 0.00 | - | 4 | 102 | 0.00% |
| DKS250117C00125000 | 2024-06-10 11:31AM EDT | 125.00 | 89.80 | 101.40 | 105.10 | 0.00 | - | 1 | 1,044 | 59.79% |
| DKS250117C00130000 | 2024-05-30 12:16PM EDT | 130.00 | 95.00 | 96.80 | 100.40 | 0.00 | - | 1 | 104 | 58.08% |
| DKS250117C00135000 | 2024-06-21 10:50AM EDT | 135.00 | 98.44 | 92.80 | 95.80 | 0.00 | - | 1 | 275 | 57.69% |
| DKS250117C00140000 | 2024-06-21 10:50AM EDT | 140.00 | 93.48 | 88.20 | 91.20 | 0.00 | - | 1 | 97 | 55.92% |
| DKS250117C00145000 | 2024-04-15 11:03AM EDT | 145.00 | 63.50 | 62.30 | 63.60 | 0.00 | - | 1 | 1,121 | 0.00% |
| DKS250117C00150000 | 2024-04-09 3:58PM EDT | 150.00 | 65.23 | 55.50 | 57.30 | 0.00 | - | 1 | 1,364 | 0.00% |
| DKS250117C00155000 | 2024-05-14 12:23PM EDT | 155.00 | 53.00 | 69.20 | 70.90 | 0.00 | - | 2 | 603 | 30.70% |
| DKS250117C00160000 | 2024-06-17 9:40AM EDT | 160.00 | 68.60 | 70.70 | 72.40 | 0.00 | - | 1 | 930 | 51.26% |
| DKS250117C00165000 | 2024-05-30 12:19PM EDT | 165.00 | 64.55 | 65.40 | 68.00 | 0.00 | - | 2 | 311 | 49.57% |
| DKS250117C00170000 | 2024-06-05 11:48AM EDT | 170.00 | 53.93 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| DKS250117C00175000 | 2024-05-30 10:56AM EDT | 175.00 | 57.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5,547 | 0.00% |
| DKS250117C00180000 | 2024-05-14 3:58PM EDT | 180.00 | 37.40 | 49.80 | 51.50 | 0.00 | - | 1 | 56 | 36.76% |
| DKS250117C00185000 | 2024-06-25 3:58PM EDT | 185.00 | 51.40 | 49.40 | 51.90 | -4.60 | -8.21% | 2 | 124 | 45.00% |
| DKS250117C00190000 | 2024-06-14 1:05PM EDT | 190.00 | 41.06 | 46.60 | 48.20 | 0.00 | - | 10 | 128 | 44.11% |
| DKS250117C00195000 | 2024-06-25 2:47PM EDT | 195.00 | 44.80 | 43.70 | 44.70 | -3.68 | -7.59% | 4 | 187 | 43.40% |
| DKS250117C00200000 | 2024-06-21 10:50AM EDT | 200.00 | 45.22 | 39.80 | 41.30 | 0.00 | - | 1 | 256 | 42.66% |
| DKS250117C00210000 | 2024-06-17 3:34PM EDT | 210.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 0.00% |
| DKS250117C00220000 | 2024-06-24 10:18AM EDT | 220.00 | 32.00 | 27.80 | 29.30 | 0.00 | - | 30 | 5,731 | 40.29% |
| DKS250117C00230000 | 2024-06-17 10:07AM EDT | 230.00 | 23.79 | 22.20 | 24.30 | 0.00 | - | 1 | 66 | 39.39% |
| DKS250117C00240000 | 2024-06-25 1:22PM EDT | 240.00 | 21.00 | 0.00 | 0.00 | -2.10 | -9.09% | 8 | 4,540 | 1.56% |
| DKS250117C00250000 | 2024-06-25 2:46PM EDT | 250.00 | 16.55 | 15.30 | 16.20 | +0.15 | +0.91% | 10 | 109 | 37.95% |
| DKS250117C00260000 | 2024-06-25 1:29PM EDT | 260.00 | 14.00 | 0.00 | 0.00 | -1.18 | -7.77% | 9 | 136 | 3.13% |
| DKS250117C00270000 | 2024-06-11 2:50PM EDT | 270.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| DKS250117C00280000 | 2024-06-14 10:18AM EDT | 280.00 | 6.80 | 8.00 | 8.70 | 0.00 | - | 4 | 7 | 37.33% |
| DKS250117C00290000 | 2024-06-04 3:02PM EDT | 290.00 | 5.70 | 6.50 | 6.90 | 0.00 | - | 1 | 27 | 36.98% |
| DKS250117C00300000 | 2024-06-12 2:56PM EDT | 300.00 | 5.00 | 5.10 | 5.60 | 0.00 | - | 3 | 9 | 37.04% |
| DKS250117C00310000 | 2024-05-22 2:47PM EDT | 310.00 | 1.28 | 4.90 | 5.30 | 0.00 | - | 6 | 10 | 38.93% |
| DKS250117C00320000 | 2024-06-06 10:15AM EDT | 320.00 | 1.95 | 3.20 | 3.60 | 0.00 | - | 3 | 116 | 36.98% |
| DKS250117C00330000 | 2024-06-20 1:26PM EDT | 330.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250117P00055000 | 2024-06-20 1:44PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 833 | 50.00% |
| DKS250117P00060000 | 2024-06-20 1:33PM EDT | 60.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 265 | 90.09% |
| DKS250117P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 1 | 272 | 73.49% |
| DKS250117P00070000 | 2024-05-29 12:14PM EDT | 70.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 100 | 69.29% |
| DKS250117P00075000 | 2024-05-06 3:56PM EDT | 75.00 | 0.20 | 0.10 | 1.10 | 0.00 | - | 1 | 2,324 | 73.34% |
| DKS250117P00080000 | 2024-05-29 2:55PM EDT | 80.00 | 0.80 | 0.10 | 0.90 | 0.00 | - | 2 | 281 | 67.33% |
| DKS250117P00085000 | 2024-05-24 3:07PM EDT | 85.00 | 0.80 | 0.10 | 1.35 | 0.00 | - | 1 | 607 | 67.58% |
| DKS250117P00090000 | 2024-06-17 3:34PM EDT | 90.00 | 0.51 | 0.15 | 1.70 | 0.00 | - | 2 | 300 | 66.70% |
| DKS250117P00095000 | 2024-03-19 10:09AM EDT | 95.00 | 0.90 | 0.50 | 1.15 | 0.00 | - | 2 | 406 | 61.84% |
| DKS250117P00100000 | 2024-04-29 1:43PM EDT | 100.00 | 0.90 | 0.25 | 2.00 | 0.00 | - | 1 | 2,383 | 61.91% |
| DKS250117P00105000 | 2024-03-11 3:05PM EDT | 105.00 | 2.90 | 0.60 | 1.80 | 0.00 | - | 2 | 182 | 59.31% |
| DKS250117P00110000 | 2024-05-23 10:11AM EDT | 110.00 | 1.73 | 0.25 | 2.00 | 0.00 | - | 11 | 299 | 55.40% |
| DKS250117P00115000 | 2024-06-20 9:37AM EDT | 115.00 | 0.84 | 0.35 | 1.35 | 0.00 | - | 1 | 453 | 54.30% |
| DKS250117P00120000 | 2024-06-17 3:32PM EDT | 120.00 | 0.93 | 0.40 | 1.50 | 0.00 | - | 10 | 1,823 | 52.44% |
| DKS250117P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 594 | 12.50% |
| DKS250117P00130000 | 2024-06-17 10:07AM EDT | 130.00 | 1.02 | 0.85 | 1.60 | 0.00 | - | 1 | 91 | 47.34% |
| DKS250117P00135000 | 2024-06-10 10:40AM EDT | 135.00 | 2.10 | 1.05 | 1.80 | 0.00 | - | 1 | 246 | 45.78% |
| DKS250117P00140000 | 2024-06-10 10:40AM EDT | 140.00 | 2.45 | 1.20 | 2.60 | 0.00 | - | 1 | 1,343 | 47.13% |
| DKS250117P00145000 | 2024-06-21 3:20PM EDT | 145.00 | 2.10 | 1.90 | 2.35 | 0.00 | - | 1 | 850 | 43.15% |
| DKS250117P00150000 | 2024-06-17 10:07AM EDT | 150.00 | 2.68 | 2.30 | 2.75 | 0.00 | - | 1 | 170 | 42.19% |
| DKS250117P00155000 | 2024-06-10 10:40AM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 12.50% |
| DKS250117P00160000 | 2024-06-18 10:42AM EDT | 160.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 1 | 210 | 40.23% |
| DKS250117P00165000 | 2024-06-17 11:25AM EDT | 165.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 2 | 34 | 39.37% |
| DKS250117P00170000 | 2024-06-18 1:55PM EDT | 170.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 6.25% |
| DKS250117P00175000 | 2024-06-05 11:46AM EDT | 175.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| DKS250117P00180000 | 2024-06-24 3:30PM EDT | 180.00 | 5.98 | 6.50 | 6.90 | 0.00 | - | 2 | 73 | 37.54% |
| DKS250117P00185000 | 2024-06-05 11:46AM EDT | 185.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 6.25% |
| DKS250117P00190000 | 2024-06-25 1:41PM EDT | 190.00 | 8.52 | 8.80 | 9.20 | -0.58 | -6.37% | 1 | 100 | 36.36% |
| DKS250117P00195000 | 2024-06-10 10:48AM EDT | 195.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 3.13% |
| DKS250117P00200000 | 2024-06-24 3:30PM EDT | 200.00 | 10.63 | 11.60 | 12.10 | 0.00 | - | 2 | 174 | 35.32% |
| DKS250117P00210000 | 2024-06-10 10:56AM EDT | 210.00 | 20.20 | 15.20 | 15.60 | 0.00 | - | 9 | 193 | 34.29% |
| DKS250117P00220000 | 2024-06-25 1:46PM EDT | 220.00 | 19.00 | 19.40 | 19.80 | +0.70 | +3.83% | 2 | 662 | 33.36% |
| DKS250117P00230000 | 2024-06-17 3:43PM EDT | 230.00 | 24.06 | 24.20 | 24.70 | 0.00 | - | 4 | 73 | 32.47% |
| DKS250117P00240000 | 2024-06-25 2:04PM EDT | 240.00 | 29.20 | 0.00 | 0.00 | +0.74 | +2.60% | 2 | 15 | 0.00% |
| DKS250117P00250000 | 2024-03-14 10:11AM EDT | 250.00 | 48.50 | 51.80 | 54.80 | 0.00 | - | 2 | 1 | 55.98% |
| DKS250117P00260000 | 2024-03-11 10:25AM EDT | 260.00 | 84.10 | 59.70 | 61.00 | 0.00 | - | 4 | 5 | 56.14% |
| DKS250117P00280000 | 2024-05-09 1:40PM EDT | 280.00 | 82.50 | 63.10 | 64.70 | 0.00 | - | 1 | 1 | 39.03% |
© 2024 Yahoo. All rights reserved.