DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00210000 | 2024-04-26 3:26PM EDT | 2024-05-03 | 2.00 | 1.85 | 2.05 | +1.00 | +100.00% | 36 | 70 | 30.86% |
| DKS240510C00210000 | 2024-04-26 10:39AM EDT | 2024-05-10 | 3.40 | 3.10 | 3.50 | +0.20 | +6.25% | 1 | 66 | 30.59% |
| DKS240517C00210000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 4.08 | 4.30 | 4.60 | +1.08 | +36.00% | 16 | 251 | 30.45% |
| DKS240524C00210000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 3.66 | 5.40 | 5.70 | 0.00 | - | 1 | 2 | 31.15% |
| DKS240621C00210000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 11.70 | 11.50 | 11.90 | +1.80 | +18.18% | 28 | 616 | 41.19% |
| DKS240719C00210000 | 2024-04-26 1:01PM EDT | 2024-07-19 | 13.90 | 13.50 | 13.90 | +2.60 | +23.01% | 58 | 99 | 38.61% |
| DKS240816C00210000 | 2024-04-26 12:33PM EDT | 2024-08-16 | 15.90 | 15.70 | 16.10 | +1.10 | +7.43% | 5 | 66 | 38.21% |
| DKS240920C00210000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 18.50 | 19.60 | 20.00 | 0.00 | - | 3 | 66 | 40.79% |
| DKS241018C00210000 | 2024-04-12 3:51PM EDT | 2024-10-18 | 19.40 | 20.70 | 21.70 | 0.00 | - | - | 11 | 40.35% |
| DKS241115C00210000 | 2024-04-22 2:56PM EDT | 2024-11-15 | 18.70 | 22.60 | 24.30 | 0.00 | - | 1 | 501 | 41.70% |
| DKS241220C00210000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 22.34 | 25.60 | 26.40 | 0.00 | - | - | 150 | 41.68% |
| DKS250117C00210000 | 2024-04-25 11:58AM EDT | 2025-01-17 | 24.20 | 26.30 | 27.60 | 0.00 | - | 2 | 90 | 41.13% |
| DKS250321C00210000 | 2024-04-16 12:23PM EDT | 2025-03-21 | 26.90 | 29.10 | 31.60 | 0.00 | - | - | 12 | 42.13% |
| DKS260116C00210000 | 2024-04-16 10:48AM EDT | 2026-01-16 | 39.00 | 42.80 | 44.00 | 0.00 | - | 4 | 26 | 42.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00210000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 4.60 | 4.50 | 4.80 | -2.00 | -30.30% | 2 | 7 | 29.57% |
| DKS240517P00210000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 6.90 | 6.50 | 6.90 | -3.00 | -30.30% | 41 | 279 | 27.41% |
| DKS240524P00210000 | 2024-04-18 2:32PM EDT | 2024-05-24 | 16.00 | 7.30 | 8.00 | 0.00 | - | 1 | 2 | 28.55% |
| DKS240621P00210000 | 2024-04-26 1:58PM EDT | 2024-06-21 | 13.80 | 13.50 | 13.90 | -2.10 | -13.21% | 24 | 10,210 | 38.45% |
| DKS240719P00210000 | 2024-04-26 10:23AM EDT | 2024-07-19 | 15.70 | 15.10 | 15.50 | -0.20 | -1.26% | 2 | 86 | 35.37% |
| DKS240816P00210000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 17.90 | 16.50 | 17.00 | 0.00 | - | 1 | 90 | 33.88% |
| DKS240920P00210000 | 2024-04-16 10:23AM EDT | 2024-09-20 | 24.40 | 19.90 | 20.30 | 0.00 | - | 4 | 5,058 | 35.86% |
| DKS241018P00210000 | 2024-04-24 12:07PM EDT | 2024-10-18 | 22.10 | 19.80 | 21.50 | 0.00 | - | 1 | 6 | 34.96% |
| DKS250117P00210000 | 2024-04-25 2:03PM EDT | 2025-01-17 | 25.60 | 24.80 | 26.80 | -1.30 | -4.83% | 7 | 159 | 35.89% |
| DKS250321P00210000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 29.90 | 26.30 | 28.80 | 0.00 | - | 1 | 9 | 34.83% |
| DKS260116P00210000 | 2024-04-18 11:07AM EDT | 2026-01-16 | 39.90 | 34.50 | 36.80 | 0.00 | - | 2 | 23 | 32.62% |
© 2024 Yahoo. All rights reserved.