DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240531C00150000 | 2024-05-06 11:19AM EDT | 150.00 | 56.84 | 39.00 | 42.50 | 0.00 | - | - | 2 | 134.67% |
| DKS240531C00160000 | 2024-05-23 12:00PM EDT | 160.00 | 28.80 | 29.50 | 32.00 | +28.80 | - | - | 2 | 104.69% |
| DKS240531C00162500 | 2024-05-24 2:11PM EDT | 162.50 | 29.56 | 27.40 | 29.70 | +29.56 | - | 7 | 0 | 105.96% |
| DKS240531C00165000 | 2024-05-23 12:21PM EDT | 165.00 | 24.22 | 25.70 | 27.50 | +24.22 | - | - | 1 | 111.13% |
| DKS240531C00172500 | 2024-05-20 10:40AM EDT | 172.50 | 24.80 | 18.50 | 21.50 | 0.00 | - | 1 | 11 | 101.51% |
| DKS240531C00175000 | 2024-05-24 1:39PM EDT | 175.00 | 18.71 | 17.60 | 18.50 | +4.17 | +28.68% | 20 | 4 | 100.61% |
| DKS240531C00180000 | 2024-05-23 2:38PM EDT | 180.00 | 12.29 | 14.10 | 14.90 | 0.00 | - | 2 | 12 | 99.78% |
| DKS240531C00182500 | 2024-05-24 11:37AM EDT | 182.50 | 12.55 | 12.40 | 14.00 | +12.55 | - | 1 | 35 | 103.27% |
| DKS240531C00185000 | 2024-05-24 10:21AM EDT | 185.00 | 10.90 | 11.00 | 11.70 | +0.90 | +9.00% | 3 | 55 | 98.73% |
| DKS240531C00187500 | 2024-05-24 3:45PM EDT | 187.50 | 10.36 | 9.70 | 10.30 | +10.36 | - | 23 | 66 | 98.88% |
| DKS240531C00190000 | 2024-05-24 3:59PM EDT | 190.00 | 8.85 | 8.50 | 9.20 | +1.66 | +23.09% | 81 | 45 | 99.99% |
| DKS240531C00192500 | 2024-05-24 3:59PM EDT | 192.50 | 7.70 | 7.40 | 8.00 | +1.00 | +14.93% | 19 | 68 | 99.82% |
| DKS240531C00195000 | 2024-05-24 3:40PM EDT | 195.00 | 6.50 | 6.40 | 7.00 | +0.91 | +16.28% | 41 | 100 | 100.11% |
| DKS240531C00197500 | 2024-05-24 3:27PM EDT | 197.50 | 6.15 | 5.50 | 6.10 | +1.55 | +33.70% | 8 | 41 | 100.37% |
| DKS240531C00200000 | 2024-05-24 3:55PM EDT | 200.00 | 4.70 | 4.70 | 5.20 | +1.50 | +46.87% | 372 | 428 | 100.02% |
| DKS240531C00202500 | 2024-05-24 1:12PM EDT | 202.50 | 4.50 | 3.90 | 4.50 | +1.81 | +67.29% | 4 | 17 | 99.73% |
| DKS240531C00205000 | 2024-05-24 1:48PM EDT | 205.00 | 4.10 | 3.40 | 3.90 | +1.24 | +43.36% | 15 | 62 | 100.90% |
| DKS240531C00207500 | 2024-05-24 1:55PM EDT | 207.50 | 3.40 | 2.90 | 3.30 | +1.10 | +47.83% | 13 | 60 | 101.10% |
| DKS240531C00210000 | 2024-05-24 3:46PM EDT | 210.00 | 2.85 | 2.45 | 2.75 | +0.78 | +37.68% | 114 | 130 | 100.95% |
| DKS240531C00212500 | 2024-05-24 9:30AM EDT | 212.50 | 2.34 | 2.05 | 2.85 | +0.55 | +30.73% | 33 | 34 | 105.42% |
| DKS240531C00215000 | 2024-05-24 3:56PM EDT | 215.00 | 1.91 | 1.80 | 2.15 | +0.56 | +41.48% | 160 | 87 | 103.86% |
| DKS240531C00217500 | 2024-05-24 2:56PM EDT | 217.50 | 1.80 | 1.45 | 1.75 | +0.53 | +41.73% | 9 | 66 | 102.88% |
| DKS240531C00220000 | 2024-05-24 3:56PM EDT | 220.00 | 1.39 | 1.20 | 1.50 | +0.31 | +28.70% | 24 | 78 | 103.37% |
| DKS240531C00222500 | 2024-05-24 10:56AM EDT | 222.50 | 1.15 | 1.00 | 1.30 | -0.05 | -4.17% | 16 | 3 | 104.20% |
| DKS240531C00225000 | 2024-05-24 3:56PM EDT | 225.00 | 1.00 | 0.85 | 1.25 | +0.27 | +36.99% | 78 | 81 | 106.89% |
| DKS240531C00230000 | 2024-05-24 3:51PM EDT | 230.00 | 0.67 | 0.60 | 0.80 | +0.17 | +34.00% | 71 | 39 | 106.35% |
| DKS240531C00232500 | 2024-05-24 12:51PM EDT | 232.50 | 0.63 | 0.50 | 0.65 | +0.63 | - | 1 | 0 | 106.35% |
| DKS240531C00235000 | 2024-05-24 3:05PM EDT | 235.00 | 0.50 | 0.40 | 0.55 | +0.09 | +21.95% | 33 | 12 | 106.54% |
| DKS240531C00237500 | 2024-05-24 3:54PM EDT | 237.50 | 0.36 | 0.20 | 0.45 | +0.36 | - | 5 | 0 | 103.32% |
| DKS240531C00240000 | 2024-05-24 10:26AM EDT | 240.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 5 | 17 | 104.20% |
| DKS240531C00245000 | 2024-05-23 12:11PM EDT | 245.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 9 | 108.11% |
| DKS240531C00250000 | 2024-04-22 1:00PM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DKS240531C00257500 | 2024-05-24 12:59PM EDT | 257.50 | 0.10 | 0.05 | 0.20 | +0.10 | - | 1 | 0 | 115.23% |
| DKS240531C00260000 | 2024-05-24 10:19AM EDT | 260.00 | 0.10 | 0.00 | 0.30 | +0.10 | - | 2 | 0 | 121.29% |
| DKS240531C00265000 | 2024-05-22 3:30PM EDT | 265.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 2 | 111.72% |
| DKS240531C00270000 | 2024-05-24 11:10AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 52 | 0 | 108.59% |
| DKS240531C00275000 | 2024-05-24 11:08AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 4 | 0 | 114.06% |
| DKS240531C00280000 | 2024-05-21 10:19AM EDT | 280.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 58 | 127.34% |
| DKS240531C00285000 | 2024-05-20 12:02PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 54 | 132.42% |
| DKS240531C00290000 | 2024-05-23 12:08PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 128.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240531P00115000 | 2024-05-15 3:36PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 156.25% |
| DKS240531P00120000 | 2024-05-17 3:38PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 74 | 155.47% |
| DKS240531P00124000 | 2024-05-22 12:36PM EDT | 124.00 | 0.05 | 0.00 | 1.80 | +0.05 | - | - | 20 | 225.49% |
| DKS240531P00125000 | 2024-05-23 3:53PM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 340 | 226.95% |
| DKS240531P00127000 | 2024-05-24 3:59PM EDT | 127.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 9 | 0 | 137.50% |
| DKS240531P00130000 | 2024-05-24 1:17PM EDT | 130.00 | 0.07 | 0.00 | 0.10 | +0.07 | - | 30 | 83 | 130.47% |
| DKS240531P00135000 | 2024-05-24 1:42PM EDT | 135.00 | 0.75 | 0.05 | 0.35 | +0.75 | - | 4 | 2 | 142.58% |
| DKS240531P00140000 | 2024-05-24 3:57PM EDT | 140.00 | 0.14 | 0.10 | 0.15 | +0.14 | - | 14 | 27 | 120.70% |
| DKS240531P00141000 | 2024-05-24 3:25PM EDT | 141.00 | 0.15 | 0.10 | 0.20 | +0.15 | - | 1 | 1 | 121.29% |
| DKS240531P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.25 | 0.15 | 1.50 | +0.25 | - | - | 1 | 151.90% |
| DKS240531P00146000 | 2024-05-24 11:22AM EDT | 146.00 | 0.20 | 0.10 | 0.70 | +0.20 | - | 2 | 0 | 128.32% |
| DKS240531P00147000 | 2024-05-24 3:48PM EDT | 147.00 | 0.22 | 0.15 | 0.35 | +0.22 | - | 1 | 0 | 115.43% |
| DKS240531P00148000 | 2024-05-23 10:26AM EDT | 148.00 | 0.34 | 0.15 | 0.40 | +0.34 | - | - | 5 | 114.65% |
| DKS240531P00150000 | 2024-05-24 3:19PM EDT | 150.00 | 0.30 | 0.20 | 0.40 | -0.13 | -30.23% | 2 | 26 | 111.13% |
| DKS240531P00152500 | 2024-05-24 3:19PM EDT | 152.50 | 0.36 | 0.25 | 1.10 | +0.36 | - | 40 | 92 | 123.00% |
| DKS240531P00155000 | 2024-05-24 3:39PM EDT | 155.00 | 0.42 | 0.35 | 0.55 | -0.29 | -40.85% | 45 | 43 | 106.06% |
| DKS240531P00157500 | 2024-05-24 3:53PM EDT | 157.50 | 0.55 | 0.45 | 0.60 | +0.55 | - | 63 | 12 | 102.44% |
| DKS240531P00160000 | 2024-05-24 2:53PM EDT | 160.00 | 0.72 | 0.60 | 0.80 | -0.42 | -36.84% | 32 | 44 | 101.95% |
| DKS240531P00162500 | 2024-05-24 3:56PM EDT | 162.50 | 0.87 | 0.80 | 0.95 | +0.87 | - | 191 | 103 | 100.20% |
| DKS240531P00165000 | 2024-05-24 3:35PM EDT | 165.00 | 1.10 | 1.00 | 1.25 | -0.60 | -35.29% | 28 | 70 | 99.32% |
| DKS240531P00167500 | 2024-05-24 3:35PM EDT | 167.50 | 1.40 | 1.35 | 1.60 | +1.40 | - | 14 | 10 | 99.41% |
| DKS240531P00170000 | 2024-05-24 3:56PM EDT | 170.00 | 1.88 | 1.70 | 2.00 | -0.81 | -30.11% | 16 | 89 | 98.54% |
| DKS240531P00172500 | 2024-05-24 3:32PM EDT | 172.50 | 2.20 | 2.20 | 2.50 | -1.00 | -31.25% | 3 | 8 | 98.54% |
| DKS240531P00175000 | 2024-05-24 3:37PM EDT | 175.00 | 2.75 | 2.70 | 3.10 | -1.25 | -31.25% | 15 | 44 | 97.90% |
| DKS240531P00177500 | 2024-05-24 12:21PM EDT | 177.50 | 3.62 | 3.30 | 3.80 | -1.18 | -24.58% | 23 | 6 | 97.36% |
| DKS240531P00180000 | 2024-05-24 3:44PM EDT | 180.00 | 4.20 | 4.10 | 4.50 | -1.52 | -26.57% | 20 | 83 | 96.83% |
| DKS240531P00182500 | 2024-05-24 12:21PM EDT | 182.50 | 5.24 | 5.00 | 5.50 | -1.76 | -25.14% | 1 | 44 | 97.41% |
| DKS240531P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 6.40 | 6.00 | 6.50 | -1.80 | -21.95% | 34 | 97 | 97.22% |
| DKS240531P00187500 | 2024-05-24 2:16PM EDT | 187.50 | 7.10 | 7.10 | 7.60 | -2.40 | -25.26% | 16 | 31 | 96.83% |
| DKS240531P00190000 | 2024-05-24 2:20PM EDT | 190.00 | 8.72 | 8.40 | 9.00 | -1.88 | -17.74% | 16 | 91 | 97.95% |
| DKS240531P00192500 | 2024-05-24 2:20PM EDT | 192.50 | 9.60 | 9.70 | 10.50 | -2.60 | -21.31% | 15 | 46 | 98.35% |
| DKS240531P00195000 | 2024-05-24 3:40PM EDT | 195.00 | 11.12 | 11.30 | 12.10 | -4.51 | -28.85% | 14 | 144 | 99.78% |
| DKS240531P00197500 | 2024-05-22 10:22AM EDT | 197.50 | 15.93 | 12.80 | 13.60 | 0.00 | - | 8 | 22 | 98.83% |
| DKS240531P00200000 | 2024-05-24 1:55PM EDT | 200.00 | 14.22 | 14.50 | 15.40 | -3.18 | -18.28% | 331 | 613 | 99.66% |
| DKS240531P00202500 | 2024-05-16 11:02AM EDT | 202.50 | 11.20 | 16.30 | 17.10 | 0.00 | - | - | 1 | 99.34% |
| DKS240531P00205000 | 2024-05-24 3:46PM EDT | 205.00 | 18.10 | 18.00 | 19.20 | -0.90 | -4.74% | 2 | 4 | 99.85% |
| DKS240531P00210000 | 2024-05-22 11:24AM EDT | 210.00 | 26.90 | 21.90 | 23.00 | 0.00 | - | 2 | 13 | 98.14% |
| DKS240531P00220000 | 2024-05-17 3:36PM EDT | 220.00 | 28.70 | 29.60 | 33.30 | 0.00 | - | 1 | 2 | 104.91% |
© 2024 Yahoo. All rights reserved.