DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240628C00175000 | 2024-06-10 10:03AM EDT | 175.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240628C00180000 | 2024-06-05 2:13PM EDT | 180.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DKS240628C00185000 | 2024-06-14 10:02AM EDT | 185.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240628C00190000 | 2024-06-10 11:38AM EDT | 190.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240628C00192500 | 2024-06-14 12:07PM EDT | 192.50 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240628C00195000 | 2024-05-31 11:10AM EDT | 195.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240628C00200000 | 2024-06-13 9:51AM EDT | 200.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240628C00205000 | 2024-05-29 1:18PM EDT | 205.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DKS240628C00210000 | 2024-06-21 2:52PM EDT | 210.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DKS240628C00215000 | 2024-06-27 3:19PM EDT | 215.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DKS240628C00217500 | 2024-06-21 1:44PM EDT | 217.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DKS240628C00220000 | 2024-06-27 3:46PM EDT | 220.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DKS240628C00222500 | 2024-06-27 3:55PM EDT | 222.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| DKS240628C00225000 | 2024-06-27 3:57PM EDT | 225.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| DKS240628C00227500 | 2024-06-27 2:36PM EDT | 227.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DKS240628C00230000 | 2024-06-27 3:34PM EDT | 230.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| DKS240628C00232500 | 2024-06-27 12:38PM EDT | 232.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DKS240628C00235000 | 2024-06-27 1:56PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| DKS240628C00237500 | 2024-06-27 9:38AM EDT | 237.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240628C00240000 | 2024-06-27 3:15PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DKS240628C00242500 | 2024-06-27 3:17PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DKS240628C00245000 | 2024-06-24 3:20PM EDT | 245.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DKS240628C00250000 | 2024-06-27 3:58PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DKS240628C00255000 | 2024-06-26 1:26PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240628C00260000 | 2024-06-24 11:40AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240628C00265000 | 2024-06-03 9:30AM EDT | 265.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DKS240628C00270000 | 2024-06-24 9:47AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DKS240628C00275000 | 2024-06-24 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| DKS240628C00290000 | 2024-06-11 10:59AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DKS240628C00295000 | 2024-06-11 12:32PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DKS240628P00135000 | 2024-06-10 9:58AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DKS240628P00140000 | 2024-06-10 9:58AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DKS240628P00145000 | 2024-06-07 10:14AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240628P00150000 | 2024-06-04 10:53AM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DKS240628P00160000 | 2024-06-25 3:59PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240628P00165000 | 2024-06-17 10:15AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DKS240628P00170000 | 2024-06-17 3:08PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DKS240628P00175000 | 2024-06-18 11:49AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DKS240628P00180000 | 2024-06-24 10:08AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| DKS240628P00185000 | 2024-06-25 9:37AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DKS240628P00190000 | 2024-06-27 9:36AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240628P00195000 | 2024-06-26 10:13AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DKS240628P00197500 | 2024-06-27 9:58AM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| DKS240628P00200000 | 2024-06-27 9:59AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| DKS240628P00202500 | 2024-06-18 11:48AM EDT | 202.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DKS240628P00205000 | 2024-06-27 3:56PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DKS240628P00207500 | 2024-06-27 11:20AM EDT | 207.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240628P00210000 | 2024-06-27 2:31PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DKS240628P00212500 | 2024-06-27 2:55PM EDT | 212.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DKS240628P00215000 | 2024-06-27 3:54PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| DKS240628P00217500 | 2024-06-27 3:56PM EDT | 217.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| DKS240628P00220000 | 2024-06-27 3:48PM EDT | 220.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| DKS240628P00222500 | 2024-06-27 3:32PM EDT | 222.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DKS240628P00225000 | 2024-06-27 3:54PM EDT | 225.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DKS240628P00227500 | 2024-06-27 3:32PM EDT | 227.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DKS240628P00230000 | 2024-06-27 3:55PM EDT | 230.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DKS240628P00232500 | 2024-06-26 3:59PM EDT | 232.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DKS240628P00235000 | 2024-06-26 3:48PM EDT | 235.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DKS240628P00240000 | 2024-06-24 10:45AM EDT | 240.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.