DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920C00080000 | 2024-01-04 2:56PM EDT | 80.00 | 60.40 | 75.30 | 78.90 | 0.00 | - | 1 | 16 | 0.00% |
| DKS240920C00085000 | 2024-01-04 1:19PM EDT | 85.00 | 55.80 | 70.50 | 74.10 | 0.00 | - | 8 | 15 | 0.00% |
| DKS240920C00090000 | 2024-01-02 3:15PM EDT | 90.00 | 59.10 | 63.10 | 66.10 | 0.00 | - | - | 1 | 0.00% |
| DKS240920C00095000 | 2024-01-04 2:34PM EDT | 95.00 | 47.50 | 62.30 | 65.10 | 0.00 | - | - | 4 | 0.00% |
| DKS240920C00100000 | 2024-01-12 11:43AM EDT | 100.00 | 44.40 | 63.40 | 66.00 | 0.00 | - | 8 | 17 | 0.00% |
| DKS240920C00105000 | 2024-04-05 10:41AM EDT | 105.00 | 106.43 | 97.00 | 100.70 | 0.00 | - | 1 | 33 | 104.98% |
| DKS240920C00110000 | 2024-01-09 2:30PM EDT | 110.00 | 37.50 | 52.30 | 54.70 | 0.00 | - | 7 | 14 | 0.00% |
| DKS240920C00115000 | 2024-03-26 2:29PM EDT | 115.00 | 106.87 | 89.00 | 92.50 | 0.00 | - | 1 | 49 | 101.31% |
| DKS240920C00120000 | 2024-03-26 2:29PM EDT | 120.00 | 102.19 | 84.60 | 87.70 | 0.00 | - | 2 | 12 | 97.00% |
| DKS240920C00125000 | 2024-04-19 11:46AM EDT | 125.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240920C00130000 | 2024-03-14 1:44PM EDT | 130.00 | 86.18 | 74.70 | 76.90 | 0.00 | - | 1 | 13 | 84.42% |
| DKS240920C00135000 | 2024-04-26 1:21PM EDT | 135.00 | 75.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240920C00140000 | 2024-03-14 3:25PM EDT | 140.00 | 79.45 | 65.80 | 67.80 | 0.00 | - | 3 | 20 | 77.33% |
| DKS240920C00145000 | 2024-03-27 2:43PM EDT | 145.00 | 82.20 | 64.90 | 66.50 | 0.00 | - | 1 | 41 | 84.20% |
| DKS240920C00150000 | 2024-03-21 10:40AM EDT | 150.00 | 74.85 | 48.70 | 52.20 | 0.00 | - | 1 | 54 | 52.37% |
| DKS240920C00155000 | 2024-03-18 3:32PM EDT | 155.00 | 63.15 | 47.60 | 48.90 | 0.00 | - | 1 | 85 | 51.51% |
| DKS240920C00160000 | 2024-04-12 2:59PM EDT | 160.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240920C00165000 | 2024-03-25 1:43PM EDT | 165.00 | 62.00 | 46.40 | 48.10 | 0.00 | - | 1 | 53 | 66.94% |
| DKS240920C00170000 | 2024-04-18 3:56PM EDT | 170.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240920C00175000 | 2024-04-22 2:11PM EDT | 175.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240920C00180000 | 2024-04-04 10:39AM EDT | 180.00 | 41.82 | 32.50 | 33.90 | 0.00 | - | 1 | 18 | 53.46% |
| DKS240920C00185000 | 2024-03-13 11:21AM EDT | 185.00 | 22.72 | 31.30 | 31.70 | 0.00 | - | 1 | 83 | 55.51% |
| DKS240920C00190000 | 2024-05-08 1:19PM EDT | 190.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS240920C00195000 | 2024-05-08 3:19PM EDT | 195.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240920C00200000 | 2024-05-07 2:36PM EDT | 200.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DKS240920C00210000 | 2024-05-08 11:56AM EDT | 210.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DKS240920C00220000 | 2024-05-08 9:42AM EDT | 220.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DKS240920C00230000 | 2024-05-08 9:42AM EDT | 230.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DKS240920C00240000 | 2024-05-03 11:46AM EDT | 240.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DKS240920C00250000 | 2024-05-01 10:59AM EDT | 250.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DKS240920C00260000 | 2024-05-07 9:43AM EDT | 260.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DKS240920C00270000 | 2024-04-26 10:38AM EDT | 270.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240920C00280000 | 2024-04-16 3:03PM EDT | 280.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240920C00290000 | 2024-04-12 12:25PM EDT | 290.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240920C00300000 | 2024-04-22 10:24AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DKS240920C00310000 | 2024-04-01 11:58AM EDT | 310.00 | 3.20 | 0.05 | 2.75 | 0.00 | - | 2 | 32 | 52.94% |
| DKS240920C00320000 | 2024-04-08 2:57PM EDT | 320.00 | 1.05 | 0.15 | 0.75 | 0.00 | - | 2 | 53 | 42.76% |
| DKS240920C00330000 | 2024-04-01 10:44AM EDT | 330.00 | 2.02 | 0.15 | 0.75 | 0.00 | - | - | 25 | 44.87% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920P00070000 | 2024-04-03 2:56PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 96.73% |
| DKS240920P00080000 | 2024-01-09 10:55AM EDT | 80.00 | 1.18 | 0.35 | 1.00 | 0.00 | - | - | 1 | 78.32% |
| DKS240920P00085000 | 2024-03-04 10:42AM EDT | 85.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 10 | 14 | 61.13% |
| DKS240920P00100000 | 2024-04-11 3:19PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240920P00105000 | 2024-01-10 2:33PM EDT | 105.00 | 3.90 | 1.90 | 2.10 | 0.00 | - | 3 | 5 | 70.90% |
| DKS240920P00110000 | 2024-02-29 11:24AM EDT | 110.00 | 1.64 | 0.15 | 0.75 | 0.00 | - | 5 | 8 | 53.98% |
| DKS240920P00115000 | 2024-04-04 12:35PM EDT | 115.00 | 0.50 | 0.20 | 0.90 | 0.00 | - | 2 | 186 | 52.17% |
| DKS240920P00120000 | 2024-03-12 11:21AM EDT | 120.00 | 2.24 | 0.30 | 1.05 | 0.00 | - | 5 | 486 | 50.15% |
| DKS240920P00125000 | 2024-03-07 4:44PM EDT | 125.00 | 3.10 | 0.50 | 2.15 | 0.00 | - | 466 | 531 | 55.10% |
| DKS240920P00130000 | 2024-04-19 3:08PM EDT | 130.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS240920P00135000 | 2024-04-16 2:18PM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DKS240920P00140000 | 2024-05-06 10:41AM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS240920P00145000 | 2024-05-03 9:59AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS240920P00150000 | 2024-05-08 10:30AM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240920P00155000 | 2024-04-10 11:32AM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DKS240920P00160000 | 2024-05-08 10:02AM EDT | 160.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DKS240920P00165000 | 2024-05-08 1:30PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DKS240920P00170000 | 2024-05-08 3:02PM EDT | 170.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DKS240920P00175000 | 2024-04-10 9:34AM EDT | 175.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DKS240920P00180000 | 2024-05-08 9:42AM EDT | 180.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DKS240920P00185000 | 2024-05-08 1:20PM EDT | 185.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DKS240920P00190000 | 2024-05-08 1:20PM EDT | 190.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DKS240920P00195000 | 2024-05-08 2:58PM EDT | 195.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DKS240920P00200000 | 2024-05-08 2:58PM EDT | 200.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240920P00210000 | 2024-05-08 2:58PM EDT | 210.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DKS240920P00220000 | 2024-05-03 2:14PM EDT | 220.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DKS240920P00230000 | 2024-05-01 2:40PM EDT | 230.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240920P00240000 | 2024-04-16 11:38AM EDT | 240.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.