DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510C00220000 | 2024-04-29 12:00PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 42.29% |
| DKS240517C00220000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.40 | 0.45 | 0.65 | 0.00 | - | 13 | 1,055 | 29.37% |
| DKS240524C00220000 | 2024-05-06 10:50AM EDT | 2024-05-24 | 1.37 | 1.05 | 1.25 | -0.10 | -6.80% | 1 | 5 | 28.81% |
| DKS240531C00220000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 5.12 | 4.80 | 5.30 | +1.18 | +29.95% | 11 | 3 | 47.29% |
| DKS240607C00220000 | 2024-04-26 3:57PM EDT | 2024-06-07 | 6.65 | 5.60 | 6.30 | 0.00 | - | 1 | 1 | 46.37% |
| DKS240621C00220000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 7.00 | 6.60 | 6.80 | +1.20 | +20.69% | 10 | 281 | 40.66% |
| DKS240719C00220000 | 2024-05-06 10:50AM EDT | 2024-07-19 | 9.20 | 8.60 | 8.90 | +2.05 | +28.67% | 9 | 298 | 38.11% |
| DKS240816C00220000 | 2024-05-02 3:04PM EDT | 2024-08-16 | 7.82 | 10.60 | 10.90 | 0.00 | - | 1 | 115 | 37.23% |
| DKS240920C00220000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 13.10 | 14.30 | 14.80 | +0.28 | +2.18% | 1 | 5,702 | 39.98% |
| DKS241018C00220000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 13.90 | 15.70 | 16.00 | 0.00 | - | 2 | 50 | 38.64% |
| DKS241115C00220000 | 2024-04-16 3:28PM EDT | 2024-11-15 | 15.90 | 17.60 | 18.70 | 0.00 | - | 27 | 27 | 40.25% |
| DKS241220C00220000 | 2024-04-24 10:20AM EDT | 2024-12-20 | 20.90 | 20.40 | 21.10 | 0.00 | - | - | 91 | 40.73% |
| DKS250117C00220000 | 2024-04-30 11:59AM EDT | 2025-01-17 | 19.50 | 21.50 | 22.10 | 0.00 | - | 1 | 530 | 39.89% |
| DKS250321C00220000 | 2024-05-01 2:36PM EDT | 2025-03-21 | 22.80 | 25.20 | 26.10 | 0.00 | - | 2 | 152 | 40.94% |
| DKS260116C00220000 | 2024-04-19 9:59AM EDT | 2026-01-16 | 32.80 | 37.70 | 38.70 | 0.00 | - | 3 | 13 | 41.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517P00220000 | 2024-04-29 9:31AM EDT | 2024-05-17 | 13.00 | 13.40 | 14.40 | 0.00 | - | 1 | 201 | 32.40% |
| DKS240621P00220000 | 2024-04-29 2:43PM EDT | 2024-06-21 | 21.60 | 19.60 | 20.10 | 0.00 | - | 2 | 72 | 39.94% |
| DKS240719P00220000 | 2024-04-16 12:59PM EDT | 2024-07-19 | 26.60 | 21.20 | 21.70 | 0.00 | - | 2 | 99 | 36.15% |
| DKS240816P00220000 | 2024-05-03 9:34AM EDT | 2024-08-16 | 25.49 | 22.50 | 22.90 | 0.00 | - | 5 | 111 | 33.70% |
| DKS240920P00220000 | 2024-05-03 2:14PM EDT | 2024-09-20 | 28.00 | 25.30 | 26.00 | 0.00 | - | 18 | 48 | 35.39% |
| DKS241018P00220000 | 2024-04-24 12:07PM EDT | 2024-10-18 | 27.90 | 26.50 | 27.00 | 0.00 | - | - | 1 | 34.10% |
| DKS241220P00220000 | 2024-04-25 1:55PM EDT | 2024-12-20 | 31.90 | 29.90 | 30.60 | 0.00 | - | - | 1 | 34.60% |
| DKS250117P00220000 | 2024-04-19 10:15AM EDT | 2025-01-17 | 37.20 | 30.80 | 31.60 | 0.00 | - | 20 | 28 | 34.11% |
| DKS250321P00220000 | 2024-04-17 11:28AM EDT | 2025-03-21 | 37.60 | 33.30 | 34.90 | 0.00 | - | - | 4 | 34.86% |
| DKS260116P00220000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 42.71 | 41.60 | 43.30 | 0.00 | - | 1 | 21 | 32.86% |
© 2024 Yahoo. All rights reserved.