DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240705C00185000 | 2024-06-12 10:09AM EDT | 185.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS240705C00190000 | 2024-06-14 11:36AM EDT | 190.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240705C00195000 | 2024-06-03 11:55AM EDT | 195.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240705C00200000 | 2024-05-29 2:26PM EDT | 200.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240705C00205000 | 2024-06-10 3:56PM EDT | 205.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240705C00210000 | 2024-06-25 3:44PM EDT | 210.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS240705C00215000 | 2024-06-27 11:43AM EDT | 215.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240705C00217500 | 2024-06-27 3:29PM EDT | 217.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DKS240705C00220000 | 2024-06-27 3:59PM EDT | 220.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| DKS240705C00222500 | 2024-06-27 3:22PM EDT | 222.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DKS240705C00225000 | 2024-06-27 3:56PM EDT | 225.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DKS240705C00227500 | 2024-06-27 1:24PM EDT | 227.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DKS240705C00230000 | 2024-06-27 3:33PM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| DKS240705C00232500 | 2024-06-27 3:55PM EDT | 232.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| DKS240705C00235000 | 2024-06-27 3:59PM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 12.50% |
| DKS240705C00237500 | 2024-06-27 3:18PM EDT | 237.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| DKS240705C00240000 | 2024-06-27 1:07PM EDT | 240.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DKS240705C00242500 | 2024-06-26 10:16AM EDT | 242.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DKS240705C00245000 | 2024-06-26 9:53AM EDT | 245.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240705C00250000 | 2024-06-27 3:12PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DKS240705C00255000 | 2024-05-29 3:02PM EDT | 255.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DKS240705C00265000 | 2024-05-31 3:58PM EDT | 265.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240705C00290000 | 2024-06-25 10:08AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| DKS240705C00295000 | 2024-06-25 10:08AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240705P00140000 | 2024-06-07 2:55PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240705P00145000 | 2024-06-07 3:35PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| DKS240705P00150000 | 2024-05-29 3:06PM EDT | 150.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240705P00160000 | 2024-06-17 9:55AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DKS240705P00175000 | 2024-06-27 12:56PM EDT | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DKS240705P00180000 | 2024-06-06 1:16PM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DKS240705P00185000 | 2024-06-21 3:37PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DKS240705P00190000 | 2024-06-12 10:10AM EDT | 190.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240705P00195000 | 2024-06-27 1:12PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DKS240705P00200000 | 2024-06-18 9:42AM EDT | 200.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240705P00205000 | 2024-06-27 10:21AM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240705P00207500 | 2024-06-27 3:03PM EDT | 207.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DKS240705P00210000 | 2024-06-27 3:29PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| DKS240705P00212500 | 2024-06-27 3:29PM EDT | 212.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| DKS240705P00215000 | 2024-06-27 3:56PM EDT | 215.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| DKS240705P00217500 | 2024-06-27 2:46PM EDT | 217.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DKS240705P00220000 | 2024-06-27 2:52PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| DKS240705P00222500 | 2024-06-27 3:55PM EDT | 222.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DKS240705P00225000 | 2024-06-27 1:23PM EDT | 225.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DKS240705P00227500 | 2024-06-27 3:32PM EDT | 227.50 | 8.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DKS240705P00230000 | 2024-06-27 3:52PM EDT | 230.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DKS240705P00232500 | 2024-06-26 12:29PM EDT | 232.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.