DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00192500 | 2024-04-26 9:44AM EDT | 192.50 | 13.08 | 14.00 | 16.20 | +4.78 | +57.59% | 1 | 8 | 58.03% |
| DKS240503C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 5.41 | 11.90 | 13.80 | 0.00 | - | 1 | 1 | 52.66% |
| DKS240503C00197500 | 2024-04-26 2:44PM EDT | 197.50 | 10.40 | 9.10 | 11.20 | +3.10 | +42.47% | 10 | 30 | 44.58% |
| DKS240503C00200000 | 2024-04-26 3:42PM EDT | 200.00 | 7.50 | 7.40 | 8.60 | -0.43 | -5.42% | 2 | 51 | 36.38% |
| DKS240503C00202500 | 2024-04-26 3:32PM EDT | 202.50 | 6.20 | 4.60 | 6.50 | +2.00 | +47.62% | 25 | 68 | 33.11% |
| DKS240503C00205000 | 2024-04-26 3:50PM EDT | 205.00 | 4.00 | 4.30 | 4.60 | +0.70 | +21.21% | 23 | 30 | 30.19% |
| DKS240503C00207500 | 2024-04-26 3:44PM EDT | 207.50 | 2.57 | 2.95 | 3.10 | +0.57 | +28.50% | 82 | 43 | 28.69% |
| DKS240503C00210000 | 2024-04-26 3:26PM EDT | 210.00 | 2.00 | 1.85 | 2.05 | +1.00 | +100.00% | 36 | 70 | 28.57% |
| DKS240503C00212500 | 2024-04-26 1:08PM EDT | 212.50 | 1.35 | 1.10 | 1.25 | +0.75 | +125.00% | 16 | 120 | 28.10% |
| DKS240503C00215000 | 2024-04-26 2:05PM EDT | 215.00 | 0.73 | 0.60 | 1.15 | -0.15 | -17.05% | 21 | 37 | 33.30% |
| DKS240503C00217500 | 2024-04-26 12:31PM EDT | 217.50 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 3 | 6 | 27.88% |
| DKS240503C00220000 | 2024-04-26 3:43PM EDT | 220.00 | 0.19 | 0.10 | 0.25 | -0.18 | -48.65% | 5 | 42 | 29.00% |
| DKS240503C00222500 | 2024-04-26 1:23PM EDT | 222.50 | 0.25 | 0.00 | 1.35 | +0.15 | +150.00% | 2 | 49 | 52.69% |
| DKS240503C00225000 | 2024-04-18 9:39AM EDT | 225.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 43.41% |
| DKS240503C00227500 | 2024-04-23 2:33PM EDT | 227.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 47.66% |
| DKS240503C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 51.76% |
| DKS240503C00232500 | 2024-04-04 2:32PM EDT | 232.50 | 0.73 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 55.76% |
| DKS240503C00235000 | 2024-03-27 9:58AM EDT | 235.00 | 3.40 | 0.00 | 0.50 | 0.00 | - | 12 | 15 | 51.86% |
| DKS240503C00240000 | 2024-04-15 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 58.69% |
| DKS240503C00265000 | 2024-04-03 12:35PM EDT | 265.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 89.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00160000 | 2024-04-02 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 96.68% |
| DKS240503P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 71.53% |
| DKS240503P00182500 | 2024-04-25 10:05AM EDT | 182.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 53.17% |
| DKS240503P00185000 | 2024-04-26 2:15PM EDT | 185.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 1 | 23 | 56.25% |
| DKS240503P00187500 | 2024-04-26 1:13PM EDT | 187.50 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 5 | 68 | 41.85% |
| DKS240503P00190000 | 2024-04-26 12:42PM EDT | 190.00 | 0.14 | 0.05 | 0.20 | -0.31 | -68.89% | 63 | 96 | 37.26% |
| DKS240503P00192500 | 2024-04-26 3:41PM EDT | 192.50 | 0.20 | 0.10 | 0.25 | -0.33 | -62.26% | 4 | 149 | 34.23% |
| DKS240503P00195000 | 2024-04-26 3:32PM EDT | 195.00 | 0.30 | 0.25 | 0.30 | -0.53 | -63.86% | 16 | 83 | 30.66% |
| DKS240503P00197500 | 2024-04-26 3:58PM EDT | 197.50 | 0.49 | 0.45 | 0.55 | -0.91 | -65.00% | 233 | 544 | 30.40% |
| DKS240503P00200000 | 2024-04-26 3:58PM EDT | 200.00 | 0.81 | 0.75 | 0.90 | -1.17 | -59.09% | 316 | 601 | 29.44% |
| DKS240503P00202500 | 2024-04-26 3:48PM EDT | 202.50 | 1.52 | 1.15 | 1.45 | -1.35 | -47.04% | 78 | 83 | 28.74% |
| DKS240503P00205000 | 2024-04-26 3:48PM EDT | 205.00 | 2.30 | 2.05 | 2.25 | -2.15 | -48.31% | 45 | 45 | 28.10% |
| DKS240503P00207500 | 2024-04-26 1:58PM EDT | 207.50 | 3.26 | 3.10 | 3.40 | -3.54 | -52.06% | 17 | 36 | 28.00% |
| DKS240503P00210000 | 2024-04-26 1:55PM EDT | 210.00 | 4.60 | 4.50 | 4.80 | -2.00 | -30.30% | 2 | 7 | 27.37% |
| DKS240503P00212500 | 2024-04-24 10:10AM EDT | 212.50 | 6.80 | 5.90 | 6.60 | 0.00 | - | 1 | 10 | 27.78% |
| DKS240503P00215000 | 2024-04-24 3:04PM EDT | 215.00 | 10.90 | 8.00 | 8.60 | 0.00 | - | 1 | 4 | 27.86% |
| DKS240503P00217500 | 2024-04-12 3:05PM EDT | 217.50 | 15.55 | 9.90 | 11.40 | 0.00 | - | 1 | 15 | 37.45% |
| DKS240503P00220000 | 2024-04-18 1:04PM EDT | 220.00 | 22.74 | 11.70 | 14.30 | 0.00 | - | 1 | 0 | 48.19% |
| DKS240503P00222500 | 2024-04-19 2:35PM EDT | 222.50 | 27.83 | 14.10 | 16.80 | 0.00 | - | 1 | 0 | 53.64% |
| DKS240503P00227500 | 2024-03-28 11:56AM EDT | 227.50 | 9.02 | 19.10 | 22.50 | 0.00 | - | 1 | 0 | 73.39% |
| DKS240503P00230000 | 2024-04-02 12:18PM EDT | 230.00 | 13.50 | 21.50 | 24.90 | 0.00 | - | 1 | 0 | 77.25% |
© 2024 Yahoo. All rights reserved.