DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321C00140000 | 2024-04-15 11:17AM EDT | 140.00 | 69.95 | 68.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| DKS250321C00150000 | 2024-05-29 10:13AM EDT | 150.00 | 81.00 | 81.50 | 84.20 | 0.00 | - | - | 1 | 51.79% |
| DKS250321C00170000 | 2024-06-17 10:31AM EDT | 170.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| DKS250321C00175000 | 2024-06-04 3:02PM EDT | 175.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 0.00% |
| DKS250321C00180000 | 2024-06-20 10:11AM EDT | 180.00 | 63.80 | 58.10 | 59.90 | 0.00 | - | 2 | 18 | 47.57% |
| DKS250321C00185000 | 2024-05-29 9:31AM EDT | 185.00 | 44.50 | 54.50 | 56.60 | 0.00 | - | 1 | 1 | 47.25% |
| DKS250321C00190000 | 2024-05-31 3:26PM EDT | 190.00 | 51.60 | 50.60 | 53.10 | 0.00 | - | 2 | 5 | 46.44% |
| DKS250321C00195000 | 2024-06-24 1:52PM EDT | 195.00 | 52.00 | 47.70 | 49.30 | 0.00 | - | 6 | 7 | 45.04% |
| DKS250321C00200000 | 2024-04-19 2:36PM EDT | 200.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DKS250321C00210000 | 2024-06-21 10:23AM EDT | 210.00 | 41.80 | 38.50 | 40.10 | 0.00 | - | 1 | 28 | 43.33% |
| DKS250321C00220000 | 2024-06-21 11:15AM EDT | 220.00 | 37.20 | 31.90 | 34.50 | 0.00 | - | 1 | 202 | 42.19% |
| DKS250321C00230000 | 2024-06-20 12:30PM EDT | 230.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.78% |
| DKS250321C00240000 | 2024-06-20 12:24PM EDT | 240.00 | 26.90 | 24.20 | 25.20 | 0.00 | - | 1 | 14 | 40.62% |
| DKS250321C00250000 | 2024-05-29 3:44PM EDT | 250.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 3.13% |
| DKS250321C00260000 | 2024-05-01 2:40PM EDT | 260.00 | 11.80 | 18.60 | 20.20 | 0.00 | - | 80 | 33 | 42.42% |
| DKS250321C00270000 | 2024-05-01 11:00AM EDT | 270.00 | 9.70 | 15.70 | 17.10 | 0.00 | - | 103 | 55 | 41.78% |
| DKS250321C00280000 | 2024-03-25 2:10PM EDT | 280.00 | 15.20 | 9.10 | 9.80 | 0.00 | - | 10 | 10 | 34.39% |
| DKS250321C00290000 | 2024-05-09 10:06AM EDT | 290.00 | 6.10 | 7.90 | 9.50 | 0.00 | - | 1 | 30 | 36.71% |
| DKS250321C00300000 | 2024-05-29 10:04AM EDT | 300.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| DKS250321C00310000 | 2024-04-15 1:00PM EDT | 310.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | - | 100 | 33.03% |
| DKS250321C00320000 | 2024-05-30 2:57PM EDT | 320.00 | 5.90 | 5.80 | 6.30 | 0.00 | - | 12 | 118 | 38.22% |
| DKS250321C00330000 | 2024-04-08 10:04AM EDT | 330.00 | 5.00 | 2.50 | 2.80 | 0.00 | - | 1 | 101 | 32.12% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321P00105000 | 2024-05-29 9:36AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DKS250321P00115000 | 2024-04-30 12:10PM EDT | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| DKS250321P00125000 | 2024-05-29 9:31AM EDT | 125.00 | 2.45 | 0.00 | 3.20 | 0.00 | - | 2 | 5 | 51.84% |
| DKS250321P00130000 | 2024-05-28 10:41AM EDT | 130.00 | 4.70 | 1.25 | 3.20 | 0.00 | - | 5 | 14 | 49.00% |
| DKS250321P00135000 | 2024-06-10 10:40AM EDT | 135.00 | 3.10 | 2.25 | 2.50 | 0.00 | - | 8 | 9 | 43.36% |
| DKS250321P00140000 | 2024-06-10 10:40AM EDT | 140.00 | 3.70 | 2.65 | 2.95 | 0.00 | - | 12 | 12 | 42.63% |
| DKS250321P00145000 | 2024-06-10 10:40AM EDT | 145.00 | 4.30 | 3.10 | 3.50 | 0.00 | - | 107 | 113 | 42.06% |
| DKS250321P00150000 | 2024-06-17 3:36PM EDT | 150.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 7 | 61 | 41.11% |
| DKS250321P00155000 | 2024-06-03 11:24AM EDT | 155.00 | 5.40 | 4.30 | 4.70 | 0.00 | - | 1 | 18 | 40.59% |
| DKS250321P00160000 | 2024-05-29 9:31AM EDT | 160.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 6.25% |
| DKS250321P00165000 | 2024-05-29 9:32AM EDT | 165.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| DKS250321P00170000 | 2024-06-24 2:11PM EDT | 170.00 | 6.50 | 6.80 | 7.20 | 0.00 | - | 16 | 44 | 38.75% |
| DKS250321P00175000 | 2024-06-17 1:52PM EDT | 175.00 | 8.00 | 7.80 | 8.20 | 0.00 | - | 5 | 12 | 38.12% |
| DKS250321P00180000 | 2024-06-20 12:55PM EDT | 180.00 | 9.10 | 8.90 | 9.40 | 0.00 | - | 20 | 42 | 37.67% |
| DKS250321P00185000 | 2024-06-18 9:57AM EDT | 185.00 | 10.90 | 10.10 | 10.70 | 0.00 | - | 2 | 12 | 37.20% |
| DKS250321P00190000 | 2024-05-01 2:35PM EDT | 190.00 | 21.40 | 11.10 | 12.50 | 0.00 | - | 8 | 6 | 37.36% |
| DKS250321P00195000 | 2024-05-01 2:34PM EDT | 195.00 | 23.70 | 13.20 | 13.90 | 0.00 | - | 10 | 141 | 36.64% |
| DKS250321P00200000 | 2024-06-21 11:06AM EDT | 200.00 | 14.10 | 14.60 | 15.60 | 0.00 | - | 1 | 9 | 36.20% |
| DKS250321P00210000 | 2024-05-29 9:35AM EDT | 210.00 | 22.29 | 18.30 | 19.40 | 0.00 | - | 4 | 4 | 35.32% |
| DKS250321P00220000 | 2024-06-24 9:47AM EDT | 220.00 | 22.00 | 22.80 | 24.90 | 0.00 | - | 1 | 122 | 35.98% |
| DKS250321P00230000 | 2024-06-25 12:20PM EDT | 230.00 | 26.60 | 0.00 | 0.00 | +0.80 | +3.10% | 1 | 3 | 0.00% |
| DKS250321P00240000 | 2024-05-17 11:04AM EDT | 240.00 | 54.00 | 36.80 | 39.80 | 0.00 | - | 1 | 3 | 40.04% |
| DKS250321P00250000 | 2024-04-18 1:17PM EDT | 250.00 | 60.30 | 60.50 | 62.70 | 0.00 | - | 3 | 3 | 59.78% |
© 2024 Yahoo. All rights reserved.