DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00220000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 0.19 | 0.10 | 0.25 | -0.18 | -48.65% | 5 | 42 | 31.35% |
| DKS240510C00220000 | 2024-04-26 12:54PM EDT | 2024-05-10 | 0.80 | 0.65 | 0.85 | -0.05 | -5.88% | 1 | 3 | 29.59% |
| DKS240517C00220000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 1.37 | 1.40 | 1.50 | +0.37 | +37.00% | 65 | 1,038 | 29.10% |
| DKS240524C00220000 | 2024-04-23 10:18AM EDT | 2024-05-24 | 1.80 | 2.10 | 2.35 | 0.00 | - | 1 | 3 | 30.14% |
| DKS240531C00220000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 6.10 | 5.80 | 6.40 | +2.41 | +65.31% | 2 | 1 | 45.17% |
| DKS240621C00220000 | 2024-04-26 3:10PM EDT | 2024-06-21 | 7.75 | 7.50 | 7.70 | +1.35 | +21.09% | 13 | 279 | 39.81% |
| DKS240719C00220000 | 2024-04-25 12:58PM EDT | 2024-07-19 | 7.84 | 9.40 | 9.80 | 0.00 | - | 22 | 274 | 37.94% |
| DKS240816C00220000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 10.80 | 11.50 | 11.90 | 0.00 | - | 9 | 116 | 37.52% |
| DKS240920C00220000 | 2024-04-24 10:12AM EDT | 2024-09-20 | 15.40 | 15.30 | 15.70 | 0.00 | - | 2 | 596 | 40.07% |
| DKS241018C00220000 | 2024-04-10 12:20PM EDT | 2024-10-18 | 16.02 | 16.50 | 17.40 | 0.00 | - | - | 50 | 39.70% |
| DKS241115C00220000 | 2024-04-16 3:28PM EDT | 2024-11-15 | 15.90 | 18.40 | 18.80 | 0.00 | - | 27 | 27 | 39.12% |
| DKS250117C00220000 | 2024-04-25 12:45PM EDT | 2025-01-17 | 20.25 | 22.00 | 23.20 | 0.00 | - | 405 | 530 | 40.41% |
| DKS250321C00220000 | 2024-04-16 12:24PM EDT | 2025-03-21 | 22.90 | 25.80 | 27.20 | 0.00 | - | 151 | 152 | 41.43% |
| DKS260116C00220000 | 2024-04-19 9:59AM EDT | 2026-01-16 | 32.80 | 38.70 | 39.80 | 0.00 | - | 3 | 13 | 41.60% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00220000 | 2024-04-18 1:04PM EDT | 2024-05-03 | 22.74 | 11.70 | 14.30 | 0.00 | - | 1 | 0 | 52.05% |
| DKS240517P00220000 | 2024-04-26 12:56PM EDT | 2024-05-17 | 14.00 | 13.40 | 14.20 | -7.73 | -35.57% | 2 | 202 | 27.76% |
| DKS240621P00220000 | 2024-04-26 12:56PM EDT | 2024-06-21 | 19.50 | 19.50 | 19.90 | -3.30 | -14.47% | 1 | 72 | 37.58% |
| DKS240719P00220000 | 2024-04-16 12:59PM EDT | 2024-07-19 | 26.60 | 20.80 | 22.90 | 0.00 | - | 2 | 99 | 38.53% |
| DKS240816P00220000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 24.00 | 22.30 | 22.90 | 0.00 | - | 1 | 112 | 33.32% |
| DKS240920P00220000 | 2024-04-11 1:24PM EDT | 2024-09-20 | 26.20 | 25.50 | 26.00 | 0.00 | - | 2 | 38 | 35.10% |
| DKS250117P00220000 | 2024-04-19 10:15AM EDT | 2025-01-17 | 37.20 | 30.00 | 31.90 | 0.00 | - | 20 | 28 | 34.49% |
| DKS250321P00220000 | 2024-04-17 11:28AM EDT | 2025-03-21 | 37.60 | 31.60 | 34.20 | 0.00 | - | - | 4 | 33.95% |
| DKS260116P00220000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 42.71 | 41.00 | 42.20 | 0.00 | - | 1 | 21 | 31.90% |
© 2024 Yahoo. All rights reserved.