DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510C00210000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 0.95 | 0.85 | 1.10 | +0.25 | +35.71% | 50 | 94 | 28.32% |
| DKS240517C00210000 | 2024-05-06 3:11PM EDT | 2024-05-17 | 2.75 | 2.15 | 2.50 | +0.85 | +44.74% | 27 | 249 | 28.85% |
| DKS240524C00210000 | 2024-05-06 3:18PM EDT | 2024-05-24 | 3.94 | 3.40 | 3.80 | +0.94 | +31.33% | 2 | 7 | 30.23% |
| DKS240531C00210000 | 2024-05-06 1:22PM EDT | 2024-05-31 | 9.50 | 8.30 | 9.00 | +2.10 | +28.38% | 164 | 181 | 49.94% |
| DKS240607C00210000 | 2024-05-06 1:29PM EDT | 2024-06-07 | 10.12 | 7.90 | 9.80 | -0.33 | -3.16% | 1 | 1 | 47.58% |
| DKS240614C00210000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 9.19 | 9.30 | 11.10 | 0.00 | - | 1 | 1 | 48.02% |
| DKS240621C00210000 | 2024-05-06 1:15PM EDT | 2024-06-21 | 11.00 | 10.00 | 10.40 | +2.00 | +22.22% | 97 | 662 | 41.91% |
| DKS240719C00210000 | 2024-05-06 2:20PM EDT | 2024-07-19 | 13.10 | 12.10 | 12.50 | +2.45 | +23.00% | 10 | 385 | 38.83% |
| DKS240816C00210000 | 2024-05-06 10:41AM EDT | 2024-08-16 | 15.30 | 14.30 | 14.70 | +2.30 | +17.69% | 14 | 95 | 38.18% |
| DKS240920C00210000 | 2024-05-06 2:03PM EDT | 2024-09-20 | 18.90 | 18.00 | 18.40 | +2.60 | +15.95% | 31 | 72 | 40.32% |
| DKS241018C00210000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 18.30 | 18.80 | 19.90 | 0.00 | - | 34 | 27 | 39.48% |
| DKS241115C00210000 | 2024-05-02 10:39AM EDT | 2024-11-15 | 18.20 | 21.40 | 22.90 | 0.00 | - | 1 | 501 | 41.54% |
| DKS241220C00210000 | 2024-05-01 12:40PM EDT | 2024-12-20 | 22.34 | 24.20 | 25.00 | 0.00 | - | 3 | 153 | 41.48% |
| DKS250117C00210000 | 2024-04-25 11:58AM EDT | 2025-01-17 | 24.20 | 25.00 | 25.90 | 0.00 | - | 2 | 90 | 40.47% |
| DKS250321C00210000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 27.50 | 28.00 | 30.40 | 0.00 | - | 11 | 12 | 42.17% |
| DKS260116C00210000 | 2024-05-06 1:22PM EDT | 2026-01-16 | 42.77 | 39.80 | 42.50 | +3.77 | +9.67% | 1 | 26 | 41.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510P00210000 | 2024-05-06 10:38AM EDT | 2024-05-10 | 4.60 | 4.10 | 5.80 | -7.62 | -62.36% | 2 | 12 | 32.50% |
| DKS240517P00210000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 5.80 | 6.20 | 6.60 | -3.16 | -35.27% | 1 | 240 | 26.97% |
| DKS240524P00210000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 6.80 | 7.00 | 7.90 | -9.20 | -57.50% | 1 | 2 | 28.80% |
| DKS240531P00210000 | 2024-05-03 10:44AM EDT | 2024-05-31 | 14.40 | 11.90 | 12.60 | 0.00 | - | 1 | 1 | 46.46% |
| DKS240621P00210000 | 2024-05-06 12:43PM EDT | 2024-06-21 | 13.70 | 13.80 | 14.30 | -2.70 | -16.46% | 37 | 10,281 | 40.36% |
| DKS240719P00210000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 15.60 | 15.40 | 16.00 | -2.50 | -13.81% | 2 | 96 | 36.53% |
| DKS240816P00210000 | 2024-05-03 10:35AM EDT | 2024-08-16 | 19.60 | 16.90 | 17.30 | 0.00 | - | 14 | 100 | 34.16% |
| DKS240920P00210000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 21.80 | 20.00 | 20.50 | 0.00 | - | 9 | 5,091 | 35.86% |
| DKS241018P00210000 | 2024-05-06 3:10PM EDT | 2024-10-18 | 20.85 | 21.00 | 21.70 | -1.25 | -5.66% | 2 | 6 | 34.86% |
| DKS250117P00210000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 25.60 | 25.30 | 26.20 | 0.00 | - | 7 | 166 | 34.57% |
| DKS250321P00210000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 31.40 | 27.80 | 30.60 | 0.00 | - | 9 | 0 | 36.74% |
| DKS260116P00210000 | 2024-04-18 11:07AM EDT | 2026-01-16 | 39.90 | 36.40 | 37.30 | 0.00 | - | 2 | 23 | 32.70% |
© 2024 Yahoo. All rights reserved.