DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240816C00140000 | 2024-03-14 1:20PM EDT | 140.00 | 77.75 | 63.40 | 67.30 | 0.00 | - | 1 | 1 | 84.19% |
| DKS240816C00165000 | 2024-04-04 11:39AM EDT | 165.00 | 50.82 | 41.40 | 42.80 | 0.00 | - | 1 | 1 | 62.17% |
| DKS240816C00170000 | 2024-04-19 12:28PM EDT | 170.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| DKS240816C00175000 | 2024-04-04 10:39AM EDT | 175.00 | 42.85 | 32.20 | 34.70 | 0.00 | - | 1 | 2 | 55.00% |
| DKS240816C00180000 | 2024-03-11 12:35PM EDT | 180.00 | 19.90 | 32.50 | 34.90 | 0.00 | - | 1 | 1 | 63.45% |
| DKS240816C00185000 | 2024-03-27 3:02PM EDT | 185.00 | 44.90 | 30.30 | 32.40 | 0.00 | - | 1 | 7 | 64.11% |
| DKS240816C00190000 | 2024-03-11 12:14PM EDT | 190.00 | 15.30 | 27.20 | 27.80 | 0.00 | - | 1 | 7 | 60.53% |
| DKS240816C00195000 | 2024-05-08 3:54PM EDT | 195.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 0.00% |
| DKS240816C00200000 | 2024-05-03 12:45PM EDT | 200.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 18 | 97 | 0.78% |
| DKS240816C00210000 | 2024-05-08 2:36PM EDT | 210.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 3.13% |
| DKS240816C00220000 | 2024-05-08 3:59PM EDT | 220.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| DKS240816C00230000 | 2024-05-08 3:21PM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 6.25% |
| DKS240816C00240000 | 2024-05-03 2:37PM EDT | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DKS240816C00250000 | 2024-05-06 11:05AM EDT | 250.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| DKS240816C00260000 | 2024-03-20 2:59PM EDT | 260.00 | 5.60 | 1.55 | 1.70 | 0.00 | - | 7 | 38 | 38.67% |
| DKS240816C00270000 | 2024-05-01 1:18PM EDT | 270.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| DKS240816C00280000 | 2024-04-02 11:44AM EDT | 280.00 | 3.20 | 0.55 | 1.40 | 0.00 | - | - | 15 | 43.87% |
| DKS240816C00290000 | 2024-03-27 2:48PM EDT | 290.00 | 3.01 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 43.07% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240816P00100000 | 2024-03-28 2:55PM EDT | 100.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 70.36% |
| DKS240816P00130000 | 2024-04-15 1:26PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DKS240816P00135000 | 2024-03-12 11:43AM EDT | 135.00 | 3.20 | 0.25 | 0.95 | 0.00 | - | - | 7 | 45.36% |
| DKS240816P00140000 | 2024-03-12 11:36AM EDT | 140.00 | 3.90 | 0.45 | 1.20 | 0.00 | - | - | 3 | 43.95% |
| DKS240816P00145000 | 2024-04-15 2:14PM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DKS240816P00150000 | 2024-05-08 3:16PM EDT | 150.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DKS240816P00155000 | 2024-04-18 1:21PM EDT | 155.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| DKS240816P00160000 | 2024-05-03 10:26AM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DKS240816P00165000 | 2024-03-13 12:14PM EDT | 165.00 | 8.60 | 3.40 | 3.60 | 0.00 | - | - | 9 | 37.26% |
| DKS240816P00170000 | 2024-05-08 2:58PM EDT | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| DKS240816P00175000 | 2024-05-08 2:45PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| DKS240816P00180000 | 2024-05-08 2:42PM EDT | 180.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| DKS240816P00185000 | 2024-05-01 2:35PM EDT | 185.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 3.13% |
| DKS240816P00190000 | 2024-05-08 2:57PM EDT | 190.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 1.56% |
| DKS240816P00195000 | 2024-05-08 3:00PM EDT | 195.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| DKS240816P00200000 | 2024-05-08 3:22PM EDT | 200.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| DKS240816P00210000 | 2024-05-03 10:35AM EDT | 210.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DKS240816P00220000 | 2024-05-03 9:34AM EDT | 220.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS240816P00230000 | 2024-04-12 3:38PM EDT | 230.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| DKS240816P00240000 | 2024-03-25 10:58AM EDT | 240.00 | 27.40 | 37.80 | 38.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.