DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510C00200000 | 2024-05-06 11:29AM EDT | 2024-05-10 | 7.25 | 7.10 | 7.60 | +2.65 | +57.61% | 10 | 42 | 37.84% |
| DKS240517C00200000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 8.62 | 8.30 | 8.80 | +2.52 | +42.86% | 25 | 162 | 34.16% |
| DKS240524C00200000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 9.95 | 9.50 | 10.10 | +2.95 | +42.14% | 1 | 25 | 34.91% |
| DKS240531C00200000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 12.90 | 13.80 | 14.50 | +1.20 | +10.26% | 2 | 39 | 51.14% |
| DKS240607C00200000 | 2024-05-02 2:09PM EDT | 2024-06-07 | 10.80 | 14.60 | 15.30 | 0.00 | - | - | 3 | 48.77% |
| DKS240621C00200000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 16.40 | 15.70 | 16.20 | +2.40 | +17.14% | 2 | 251 | 44.03% |
| DKS240719C00200000 | 2024-05-06 10:49AM EDT | 2024-07-19 | 18.55 | 16.80 | 18.20 | +2.95 | +18.91% | 6 | 263 | 40.41% |
| DKS240816C00200000 | 2024-05-03 12:45PM EDT | 2024-08-16 | 18.02 | 19.90 | 20.40 | 0.00 | - | 18 | 97 | 39.68% |
| DKS240920C00200000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 23.90 | 23.50 | 24.00 | +2.40 | +11.16% | 2 | 75 | 41.62% |
| DKS241018C00200000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 22.40 | 24.90 | 25.50 | 0.00 | - | 1 | 1 | 40.73% |
| DKS250117C00200000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 24.35 | 30.60 | 31.30 | 0.00 | - | 1 | 430 | 41.41% |
| DKS250321C00200000 | 2024-04-19 2:36PM EDT | 2025-03-21 | 28.00 | 34.60 | 35.50 | 0.00 | - | 1 | 1 | 42.76% |
| DKS260116C00200000 | 2024-04-29 2:00PM EDT | 2026-01-16 | 45.60 | 46.30 | 47.50 | 0.00 | - | 1 | 25 | 42.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510P00200000 | 2024-05-06 12:31PM EDT | 2024-05-10 | 0.59 | 0.55 | 0.65 | -1.21 | -67.22% | 12 | 59 | 28.66% |
| DKS240517P00200000 | 2024-05-06 10:18AM EDT | 2024-05-17 | 1.65 | 1.55 | 1.75 | -1.60 | -49.23% | 21 | 119 | 28.38% |
| DKS240524P00200000 | 2024-05-06 12:39PM EDT | 2024-05-24 | 2.55 | 2.45 | 2.65 | -1.45 | -36.25% | 3 | 37 | 28.20% |
| DKS240531P00200000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 8.60 | 6.60 | 7.30 | 0.00 | - | 4 | 55 | 46.95% |
| DKS240607P00200000 | 2024-05-01 1:36PM EDT | 2024-06-07 | 11.08 | 7.30 | 7.80 | 0.00 | - | - | 1 | 43.79% |
| DKS240621P00200000 | 2024-05-06 10:55AM EDT | 2024-06-21 | 8.80 | 8.70 | 9.00 | -1.90 | -17.76% | 19 | 345 | 40.94% |
| DKS240719P00200000 | 2024-05-06 11:21AM EDT | 2024-07-19 | 10.63 | 10.20 | 10.60 | -2.07 | -16.30% | 13 | 89 | 36.87% |
| DKS240816P00200000 | 2024-05-06 10:42AM EDT | 2024-08-16 | 11.80 | 11.60 | 11.90 | -1.68 | -12.46% | 1 | 93 | 34.54% |
| DKS240920P00200000 | 2024-05-06 11:29AM EDT | 2024-09-20 | 15.20 | 14.70 | 15.10 | -1.50 | -8.98% | 7 | 5,443 | 36.37% |
| DKS241018P00200000 | 2024-04-26 11:57AM EDT | 2024-10-18 | 16.40 | 15.80 | 16.30 | 0.00 | - | 1 | 5 | 35.40% |
| DKS241115P00200000 | 2024-05-01 12:45PM EDT | 2024-11-15 | 19.80 | 16.90 | 18.80 | 0.00 | - | - | 1 | 37.04% |
| DKS241220P00200000 | 2024-04-23 11:32AM EDT | 2024-12-20 | 20.20 | 19.30 | 20.00 | -0.25 | -1.22% | 2 | 108 | 36.00% |
| DKS250117P00200000 | 2024-05-03 10:07AM EDT | 2025-01-17 | 22.30 | 20.10 | 21.00 | 0.00 | - | 7 | 166 | 35.47% |
| DKS250321P00200000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 26.10 | 21.00 | 23.80 | 0.00 | - | 3 | 9 | 35.55% |
| DKS260116P00200000 | 2024-03-19 3:42PM EDT | 2026-01-16 | 30.10 | 34.90 | 35.90 | 0.00 | - | 20 | 4 | 37.25% |
© 2024 Yahoo. All rights reserved.