DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240628C00170000 | 2024-05-29 11:07AM EDT | 170.00 | 59.00 | 44.70 | 48.40 | 0.00 | - | 1 | 0 | 67.19% |
| DKS240628C00175000 | 2024-06-10 10:03AM EDT | 175.00 | 38.10 | 39.70 | 43.20 | 0.00 | - | 2 | 0 | 55.86% |
| DKS240628C00180000 | 2024-06-05 2:13PM EDT | 180.00 | 36.66 | 34.80 | 38.20 | 0.00 | - | 17 | 0 | 51.56% |
| DKS240628C00185000 | 2024-05-31 3:38PM EDT | 185.00 | 31.65 | 29.80 | 33.30 | -8.55 | -21.27% | 1 | 0 | 76.15% |
| DKS240628C00190000 | 2024-06-10 11:38AM EDT | 190.00 | 24.27 | 25.00 | 28.10 | 0.00 | - | 1 | 0 | 64.55% |
| DKS240628C00192500 | 2024-06-14 12:07PM EDT | 192.50 | 24.03 | 22.40 | 25.90 | +2.36 | +10.89% | 1 | 1 | 63.22% |
| DKS240628C00195000 | 2024-05-31 11:10AM EDT | 195.00 | 27.37 | 21.00 | 23.30 | 0.00 | - | 1 | 0 | 57.47% |
| DKS240628C00200000 | 2024-06-13 9:51AM EDT | 200.00 | 21.00 | 15.70 | 17.80 | 0.00 | - | 1 | 0 | 43.16% |
| DKS240628C00205000 | 2024-05-29 1:18PM EDT | 205.00 | 21.18 | 12.00 | 14.20 | 0.00 | - | 7 | 11 | 45.41% |
| DKS240628C00210000 | 2024-06-14 3:26PM EDT | 210.00 | 8.63 | 8.40 | 9.30 | -3.72 | -30.12% | 1 | 17 | 34.96% |
| DKS240628C00215000 | 2024-06-14 3:52PM EDT | 215.00 | 5.44 | 3.50 | 5.80 | -2.76 | -33.66% | 1 | 21 | 31.63% |
| DKS240628C00217500 | 2024-06-13 3:04PM EDT | 217.50 | 5.45 | 4.00 | 5.40 | 0.00 | - | 1 | 2 | 36.68% |
| DKS240628C00220000 | 2024-06-14 1:24PM EDT | 220.00 | 3.00 | 3.00 | 3.40 | -1.55 | -34.07% | 7 | 19 | 30.71% |
| DKS240628C00222500 | 2024-06-13 3:53PM EDT | 222.50 | 3.45 | 2.15 | 2.50 | 0.00 | - | 8 | 6 | 30.32% |
| DKS240628C00225000 | 2024-06-14 2:57PM EDT | 225.00 | 1.60 | 1.60 | 1.75 | -0.92 | -36.51% | 10 | 12 | 29.69% |
| DKS240628C00227500 | 2024-06-11 1:11PM EDT | 227.50 | 1.65 | 1.10 | 1.35 | 0.00 | - | - | 4 | 30.65% |
| DKS240628C00230000 | 2024-06-14 1:37PM EDT | 230.00 | 0.80 | 0.75 | 2.75 | -0.55 | -40.74% | 4 | 154 | 46.19% |
| DKS240628C00232500 | 2024-06-12 10:43AM EDT | 232.50 | 1.70 | 0.50 | 1.10 | 0.00 | - | - | 4 | 35.79% |
| DKS240628C00235000 | 2024-06-12 10:42AM EDT | 235.00 | 1.30 | 0.30 | 0.60 | 0.00 | - | 18 | 36 | 33.06% |
| DKS240628C00240000 | 2024-06-12 10:09AM EDT | 240.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 2 | 32 | 36.52% |
| DKS240628C00245000 | 2024-06-05 11:39AM EDT | 245.00 | 0.46 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 47.17% |
| DKS240628C00250000 | 2024-06-06 9:36AM EDT | 250.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 4 | 5 | 50.15% |
| DKS240628C00255000 | 2024-06-04 9:30AM EDT | 255.00 | 3.19 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 57.67% |
| DKS240628C00260000 | 2024-06-04 11:57AM EDT | 260.00 | 0.25 | 0.10 | 2.20 | 0.00 | - | 1 | 0 | 69.80% |
| DKS240628C00265000 | 2024-06-03 9:30AM EDT | 265.00 | 1.91 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 74.27% |
| DKS240628C00275000 | 2024-06-06 9:36AM EDT | 275.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 63.67% |
| DKS240628C00290000 | 2024-06-11 10:59AM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 90 | 68.16% |
| DKS240628C00295000 | 2024-06-11 12:32PM EDT | 295.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 110 | 69.53% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240628P00130000 | 2024-06-07 3:44PM EDT | 130.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 150.00% |
| DKS240628P00135000 | 2024-06-10 9:58AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 26 | 105.27% |
| DKS240628P00140000 | 2024-06-10 9:58AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 11 | 130.96% |
| DKS240628P00145000 | 2024-06-07 10:14AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 121.88% |
| DKS240628P00150000 | 2024-06-04 10:53AM EDT | 150.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 8 | 11 | 113.09% |
| DKS240628P00160000 | 2024-06-12 3:21PM EDT | 160.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 3 | 18 | 106.64% |
| DKS240628P00165000 | 2024-05-24 10:27AM EDT | 165.00 | 2.61 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 97.80% |
| DKS240628P00170000 | 2024-05-30 12:29PM EDT | 170.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 89.60% |
| DKS240628P00175000 | 2024-06-12 10:40AM EDT | 175.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 73.68% |
| DKS240628P00180000 | 2024-06-05 3:53PM EDT | 180.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 8 | 20 | 65.75% |
| DKS240628P00185000 | 2024-05-28 2:54PM EDT | 185.00 | 6.70 | 0.10 | 1.40 | 0.00 | - | 8 | 13 | 57.91% |
| DKS240628P00190000 | 2024-05-30 2:51PM EDT | 190.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 10 | 50.10% |
| DKS240628P00195000 | 2024-06-12 12:02PM EDT | 195.00 | 0.20 | 0.25 | 0.95 | 0.00 | - | 1 | 5 | 45.14% |
| DKS240628P00197500 | 2024-06-10 9:59AM EDT | 197.50 | 0.95 | 0.30 | 1.00 | 0.00 | - | - | 1 | 41.70% |
| DKS240628P00200000 | 2024-06-12 12:02PM EDT | 200.00 | 0.20 | 0.60 | 0.80 | 0.00 | - | 1 | 9 | 35.06% |
| DKS240628P00205000 | 2024-06-13 2:04PM EDT | 205.00 | 0.97 | 1.00 | 1.35 | 0.00 | - | 1 | 19 | 32.40% |
| DKS240628P00207500 | 2024-06-13 2:04PM EDT | 207.50 | 1.32 | 0.75 | 2.30 | 0.00 | - | 1 | 11 | 35.34% |
| DKS240628P00210000 | 2024-06-14 1:49PM EDT | 210.00 | 2.43 | 1.95 | 2.40 | +0.98 | +67.59% | 21 | 95 | 30.64% |
| DKS240628P00212500 | 2024-06-14 3:25PM EDT | 212.50 | 2.95 | 2.65 | 3.00 | +0.35 | +13.46% | 40 | 1 | 28.80% |
| DKS240628P00215000 | 2024-06-14 1:49PM EDT | 215.00 | 4.33 | 3.50 | 4.10 | +0.93 | +27.35% | 3 | 53 | 29.03% |
| DKS240628P00220000 | 2024-06-14 3:21PM EDT | 220.00 | 6.82 | 6.10 | 6.80 | +2.35 | +52.57% | 3 | 37 | 28.68% |
| DKS240628P00222500 | 2024-06-14 9:44AM EDT | 222.50 | 8.00 | 7.60 | 8.50 | +3.60 | +81.82% | 1 | 1 | 28.81% |
| DKS240628P00225000 | 2024-06-12 2:32PM EDT | 225.00 | 6.90 | 9.60 | 10.40 | 0.00 | - | 6 | 25 | 29.15% |
| DKS240628P00230000 | 2024-06-07 11:20AM EDT | 230.00 | 15.43 | 13.40 | 15.20 | 0.00 | - | 1 | 3 | 35.77% |
| DKS240628P00235000 | 2024-05-30 12:20PM EDT | 235.00 | 16.00 | 17.30 | 20.30 | 0.00 | - | 1 | 1 | 44.20% |
| DKS240628P00240000 | 2024-06-07 9:39AM EDT | 240.00 | 26.90 | 23.30 | 25.90 | 0.00 | - | 1 | 0 | 57.10% |
© 2024 Yahoo. All rights reserved.