DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719C00145000 | 2024-03-26 1:16PM EDT | 145.00 | 77.43 | 59.10 | 62.50 | 0.00 | - | 2 | 2 | 94.47% |
| DKS240719C00155000 | 2024-03-26 1:16PM EDT | 155.00 | 67.82 | 49.40 | 52.20 | 0.00 | - | 2 | 2 | 81.24% |
| DKS240719C00160000 | 2024-04-17 10:26AM EDT | 160.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS240719C00165000 | 2024-03-18 10:55AM EDT | 165.00 | 48.20 | 35.90 | 38.00 | 0.00 | - | 1 | 1 | 53.48% |
| DKS240719C00170000 | 2024-05-01 2:35PM EDT | 170.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DKS240719C00175000 | 2024-03-14 10:24AM EDT | 175.00 | 42.10 | 33.10 | 35.00 | 0.00 | - | 6 | 3 | 66.81% |
| DKS240719C00180000 | 2024-04-01 1:36PM EDT | 180.00 | 47.48 | 26.40 | 28.10 | 0.00 | - | 2 | 4 | 54.28% |
| DKS240719C00185000 | 2024-04-30 2:06PM EDT | 185.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS240719C00190000 | 2024-05-06 3:59PM EDT | 190.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240719C00195000 | 2024-05-06 11:08AM EDT | 195.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240719C00200000 | 2024-05-08 3:56PM EDT | 200.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| DKS240719C00210000 | 2024-05-08 2:01PM EDT | 210.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DKS240719C00220000 | 2024-05-08 12:42PM EDT | 220.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DKS240719C00230000 | 2024-05-08 1:50PM EDT | 230.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DKS240719C00240000 | 2024-05-03 12:32PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| DKS240719C00250000 | 2024-04-25 10:57AM EDT | 250.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240719C00260000 | 2024-04-10 3:05PM EDT | 260.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240719C00270000 | 2024-05-06 10:32AM EDT | 270.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240719C00290000 | 2024-03-27 2:12PM EDT | 290.00 | 1.95 | 0.15 | 0.55 | 0.00 | - | 1 | 58 | 46.48% |
| DKS240719C00300000 | 2024-03-22 1:49PM EDT | 300.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 40 | 28 | 52.39% |
| DKS240719C00310000 | 2024-04-05 12:13PM EDT | 310.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 74 | 75 | 55.23% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719P00110000 | 2024-04-02 11:03AM EDT | 110.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 62 | 64.89% |
| DKS240719P00115000 | 2024-03-14 9:49AM EDT | 115.00 | 0.10 | 0.15 | 2.30 | 0.00 | - | 2 | 0 | 76.12% |
| DKS240719P00120000 | 2024-04-02 11:03AM EDT | 120.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 62 | 63 | 52.49% |
| DKS240719P00130000 | 2024-03-11 1:20PM EDT | 130.00 | 2.30 | 0.10 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| DKS240719P00135000 | 2024-04-29 3:22PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS240719P00145000 | 2024-04-25 10:51AM EDT | 145.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240719P00150000 | 2024-05-08 3:32PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS240719P00155000 | 2024-04-30 3:40PM EDT | 155.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240719P00160000 | 2024-04-30 3:40PM EDT | 160.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240719P00165000 | 2024-04-29 3:54PM EDT | 165.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DKS240719P00170000 | 2024-05-08 3:27PM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DKS240719P00175000 | 2024-05-08 2:53PM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DKS240719P00180000 | 2024-05-08 2:54PM EDT | 180.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| DKS240719P00185000 | 2024-05-08 3:21PM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DKS240719P00190000 | 2024-05-08 3:27PM EDT | 190.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| DKS240719P00195000 | 2024-05-08 2:57PM EDT | 195.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| DKS240719P00200000 | 2024-05-08 3:00PM EDT | 200.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240719P00210000 | 2024-05-08 3:27PM EDT | 210.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240719P00220000 | 2024-04-16 12:59PM EDT | 220.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240719P00230000 | 2024-04-04 3:39PM EDT | 230.00 | 27.50 | 30.80 | 32.60 | 0.00 | - | 2 | 45 | 0.00% |
| DKS240719P00240000 | 2024-03-25 10:21AM EDT | 240.00 | 25.40 | 36.90 | 37.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.