DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517C00100000 | 2024-03-14 9:40AM EDT | 100.00 | 120.20 | 101.50 | 104.70 | 0.00 | - | 2 | 0 | 416.26% |
| DKS240517C00120000 | 2024-01-24 12:32PM EDT | 120.00 | 33.40 | 52.50 | 54.80 | 0.00 | - | - | 11 | 0.00% |
| DKS240517C00125000 | 2024-01-31 1:15PM EDT | 125.00 | 29.50 | 55.20 | 58.50 | 0.00 | - | - | 4 | 0.00% |
| DKS240517C00130000 | 2024-03-15 2:57PM EDT | 130.00 | 81.47 | 71.70 | 75.10 | 0.00 | - | 3 | 0 | 291.63% |
| DKS240517C00135000 | 2024-02-07 12:01PM EDT | 135.00 | 26.95 | 46.20 | 48.50 | 0.00 | - | 1 | 45 | 0.00% |
| DKS240517C00140000 | 2024-03-13 10:04AM EDT | 140.00 | 46.80 | 61.20 | 64.50 | 0.00 | - | 2 | 23 | 246.34% |
| DKS240517C00145000 | 2024-02-15 12:19PM EDT | 145.00 | 29.00 | 64.70 | 68.50 | 0.00 | - | 3 | 70 | 336.57% |
| DKS240517C00150000 | 2024-05-07 3:49PM EDT | 150.00 | 53.05 | 44.60 | 48.10 | 0.00 | - | 6 | 120 | 85.74% |
| DKS240517C00155000 | 2024-05-08 2:07PM EDT | 155.00 | 40.92 | 39.60 | 43.10 | -21.57 | -34.52% | 5 | 77 | 76.66% |
| DKS240517C00160000 | 2024-04-17 10:26AM EDT | 160.00 | 40.13 | 34.90 | 38.10 | 0.00 | - | 10 | 161 | 74.80% |
| DKS240517C00165000 | 2024-04-19 12:28PM EDT | 165.00 | 28.96 | 29.60 | 33.20 | 0.00 | - | 6 | 38 | 61.33% |
| DKS240517C00170000 | 2024-04-17 10:26AM EDT | 170.00 | 30.39 | 24.70 | 28.20 | 0.00 | - | 10 | 57 | 54.30% |
| DKS240517C00175000 | 2024-04-12 3:15PM EDT | 175.00 | 29.29 | 19.70 | 23.00 | 0.00 | - | 1 | 51 | 73.93% |
| DKS240517C00180000 | 2024-05-07 2:59PM EDT | 180.00 | 25.10 | 15.70 | 18.30 | 0.00 | - | 57 | 134 | 65.14% |
| DKS240517C00182500 | 2024-04-22 10:05AM EDT | 182.50 | 18.10 | 12.70 | 15.50 | 0.00 | - | - | 1 | 55.05% |
| DKS240517C00185000 | 2024-05-03 1:49PM EDT | 185.00 | 18.38 | 10.50 | 12.50 | 0.00 | - | 4 | 112 | 42.73% |
| DKS240517C00190000 | 2024-04-26 2:15PM EDT | 190.00 | 18.60 | 7.30 | 8.30 | 0.00 | - | 1 | 136 | 37.90% |
| DKS240517C00192500 | 2024-05-08 3:40PM EDT | 192.50 | 5.40 | 5.60 | 6.20 | -6.10 | -53.04% | 1 | 2 | 33.85% |
| DKS240517C00195000 | 2024-05-08 1:31PM EDT | 195.00 | 3.80 | 4.10 | 4.60 | -5.88 | -60.74% | 20 | 68 | 32.64% |
| DKS240517C00197500 | 2024-05-08 3:58PM EDT | 197.50 | 3.20 | 2.95 | 3.30 | -4.60 | -58.97% | 12 | 5 | 31.93% |
| DKS240517C00200000 | 2024-05-08 3:44PM EDT | 200.00 | 1.85 | 1.90 | 2.30 | -5.56 | -75.03% | 142 | 134 | 31.67% |
| DKS240517C00202500 | 2024-05-08 10:51AM EDT | 202.50 | 1.45 | 1.25 | 1.50 | -3.15 | -68.48% | 6 | 308 | 31.03% |
| DKS240517C00205000 | 2024-05-08 3:12PM EDT | 205.00 | 0.70 | 0.75 | 0.95 | -2.40 | -77.42% | 90 | 55 | 30.79% |
| DKS240517C00207500 | 2024-05-08 2:40PM EDT | 207.50 | 0.47 | 0.45 | 0.60 | -1.48 | -75.90% | 31 | 52 | 30.96% |
| DKS240517C00210000 | 2024-05-08 12:56PM EDT | 210.00 | 0.33 | 0.25 | 0.40 | -1.44 | -81.36% | 43 | 277 | 31.79% |
| DKS240517C00212500 | 2024-05-08 12:20PM EDT | 212.50 | 0.22 | 0.15 | 0.50 | -1.14 | -83.82% | 40 | 365 | 37.87% |
| DKS240517C00215000 | 2024-05-08 10:55AM EDT | 215.00 | 0.19 | 0.05 | 0.20 | -0.86 | -81.90% | 3 | 48 | 34.28% |
| DKS240517C00217500 | 2024-05-08 12:20PM EDT | 217.50 | 0.12 | 0.00 | 0.15 | -0.18 | -60.00% | 12 | 355 | 35.74% |
| DKS240517C00220000 | 2024-05-08 3:58PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | -0.32 | -76.19% | 11 | 858 | 38.97% |
| DKS240517C00225000 | 2024-05-07 3:13PM EDT | 225.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 51.07% |
| DKS240517C00230000 | 2024-05-08 3:58PM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 478 | 51.07% |
| DKS240517C00235000 | 2024-05-06 12:34PM EDT | 235.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 53.42% |
| DKS240517C00240000 | 2024-05-08 12:08PM EDT | 240.00 | 0.08 | 0.00 | 1.55 | -0.02 | -20.00% | 1 | 196 | 83.84% |
| DKS240517C00245000 | 2024-05-01 11:36AM EDT | 245.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 87.65% |
| DKS240517C00250000 | 2024-05-03 9:30AM EDT | 250.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 54 | 93.75% |
| DKS240517C00260000 | 2024-05-07 10:05AM EDT | 260.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 3 | 101 | 82.23% |
| DKS240517C00270000 | 2024-03-28 9:50AM EDT | 270.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 86.72% |
| DKS240517C00280000 | 2024-03-15 9:36AM EDT | 280.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 2 | 126.47% |
| DKS240517C00330000 | 2024-04-16 10:27AM EDT | 330.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 114.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517P00090000 | 2024-03-14 10:52AM EDT | 90.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 266.99% |
| DKS240517P00100000 | 2024-03-13 9:54AM EDT | 100.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 1 | 171.48% |
| DKS240517P00110000 | 2024-04-02 11:01AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4,000 | 3,699 | 149.22% |
| DKS240517P00115000 | 2024-05-07 2:21PM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 138.67% |
| DKS240517P00120000 | 2024-04-16 3:18PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 114.06% |
| DKS240517P00125000 | 2024-04-29 9:49AM EDT | 125.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 4,092 | 105.47% |
| DKS240517P00130000 | 2024-03-12 1:00PM EDT | 130.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 3 | 26 | 144.63% |
| DKS240517P00135000 | 2024-04-01 10:56AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 103.91% |
| DKS240517P00140000 | 2024-04-16 2:18PM EDT | 140.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 73 | 114.55% |
| DKS240517P00145000 | 2024-04-23 10:15AM EDT | 145.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 191 | 112.31% |
| DKS240517P00150000 | 2024-05-08 1:32PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 653 | 74.61% |
| DKS240517P00155000 | 2024-05-06 11:51AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 148 | 69.14% |
| DKS240517P00160000 | 2024-05-08 9:30AM EDT | 160.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 23 | 123 | 58.40% |
| DKS240517P00165000 | 2024-05-03 1:48PM EDT | 165.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 408 | 54.59% |
| DKS240517P00170000 | 2024-05-07 1:22PM EDT | 170.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 3 | 178 | 47.85% |
| DKS240517P00172500 | 2024-04-22 3:43PM EDT | 172.50 | 0.47 | 0.05 | 0.30 | 0.00 | - | - | 1 | 49.76% |
| DKS240517P00175000 | 2024-05-08 10:47AM EDT | 175.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 21 | 242 | 41.70% |
| DKS240517P00180000 | 2024-05-08 1:35PM EDT | 180.00 | 0.31 | 0.20 | 0.35 | +0.21 | +210.00% | 15 | 371 | 37.35% |
| DKS240517P00182500 | 2024-05-03 10:22AM EDT | 182.50 | 0.25 | 0.30 | 0.50 | -0.20 | -44.44% | 1 | 1 | 35.77% |
| DKS240517P00185000 | 2024-05-08 2:18PM EDT | 185.00 | 0.65 | 0.50 | 0.70 | +0.45 | +225.00% | 9 | 128 | 33.96% |
| DKS240517P00187500 | 2024-05-08 1:18PM EDT | 187.50 | 0.85 | 0.75 | 0.95 | +0.55 | +183.33% | 18 | 17 | 31.74% |
| DKS240517P00190000 | 2024-05-08 3:54PM EDT | 190.00 | 1.40 | 1.20 | 1.45 | +1.07 | +324.24% | 18 | 386 | 31.01% |
| DKS240517P00192500 | 2024-05-08 10:58AM EDT | 192.50 | 2.15 | 1.85 | 2.15 | +1.49 | +225.76% | 7 | 27 | 30.32% |
| DKS240517P00195000 | 2024-05-08 2:07PM EDT | 195.00 | 3.20 | 2.75 | 3.10 | +2.55 | +392.31% | 17 | 287 | 29.76% |
| DKS240517P00197500 | 2024-05-08 10:09AM EDT | 197.50 | 4.00 | 3.90 | 4.40 | +2.85 | +247.83% | 6 | 40 | 29.90% |
| DKS240517P00200000 | 2024-05-08 3:43PM EDT | 200.00 | 6.00 | 5.40 | 5.90 | +3.93 | +189.86% | 31 | 122 | 29.48% |
| DKS240517P00202500 | 2024-05-07 2:41PM EDT | 202.50 | 2.85 | 7.00 | 7.90 | 0.00 | - | 10 | 56 | 31.54% |
| DKS240517P00205000 | 2024-05-08 12:19PM EDT | 205.00 | 9.36 | 8.60 | 11.60 | +5.56 | +146.32% | 1 | 42 | 49.33% |
| DKS240517P00207500 | 2024-05-08 11:38AM EDT | 207.50 | 12.02 | 9.90 | 12.90 | +7.22 | +150.42% | 8 | 28 | 43.07% |
| DKS240517P00210000 | 2024-05-08 1:28PM EDT | 210.00 | 12.95 | 12.20 | 14.60 | +6.98 | +116.92% | 12 | 240 | 37.82% |
| DKS240517P00212500 | 2024-04-23 1:29PM EDT | 212.50 | 9.80 | 14.60 | 18.30 | 0.00 | - | - | 1 | 58.13% |
| DKS240517P00215000 | 2024-04-24 10:09AM EDT | 215.00 | 10.00 | 17.50 | 20.80 | 0.00 | - | - | 2 | 63.16% |
| DKS240517P00220000 | 2024-04-29 9:31AM EDT | 220.00 | 13.00 | 22.50 | 25.80 | 0.00 | - | 1 | 191 | 72.66% |
| DKS240517P00230000 | 2024-04-03 1:15PM EDT | 230.00 | 19.40 | 26.80 | 29.60 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240517P00240000 | 2024-04-18 1:21PM EDT | 240.00 | 44.20 | 42.20 | 45.60 | 0.00 | - | 1 | 0 | 53.71% |
| DKS240517P00250000 | 2024-03-26 3:46PM EDT | 250.00 | 31.70 | 44.20 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.