DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241018C00100000 | 2024-08-19 3:22PM EDT | 100.00 | 127.44 | 111.00 | 114.30 | 0.00 | - | 2 | 0 | 0.00% |
| DKS241018C00120000 | 2024-09-30 3:50PM EDT | 120.00 | 88.70 | 93.60 | 96.10 | 0.00 | - | 1 | 1 | 177.64% |
| DKS241018C00140000 | 2024-08-14 9:42AM EDT | 140.00 | 77.15 | 73.50 | 76.80 | 0.00 | - | 1 | 1 | 95.31% |
| DKS241018C00145000 | 2024-05-20 12:30PM EDT | 145.00 | 53.95 | 83.80 | 87.10 | 0.00 | - | - | 0 | 302.04% |
| DKS241018C00155000 | 2024-09-23 11:40AM EDT | 155.00 | 58.40 | 58.90 | 61.30 | 0.00 | - | 1 | 1 | 69.92% |
| DKS241018C00175000 | 2024-09-05 9:38AM EDT | 175.00 | 42.30 | 39.00 | 41.80 | 0.00 | - | 5 | 0 | 60.11% |
| DKS241018C00180000 | 2024-10-02 3:46PM EDT | 180.00 | 24.97 | 34.10 | 36.40 | 0.00 | - | 3 | 3 | 72.00% |
| DKS241018C00185000 | 2024-10-02 10:01AM EDT | 185.00 | 31.00 | 29.80 | 31.50 | +11.20 | +56.57% | 15 | 16 | 51.86% |
| DKS241018C00190000 | 2024-10-04 11:39AM EDT | 190.00 | 27.00 | 24.20 | 26.60 | +11.66 | +76.01% | 1 | 19 | 57.57% |
| DKS241018C00195000 | 2024-10-02 12:20PM EDT | 195.00 | 11.40 | 20.40 | 21.60 | 0.00 | - | 1 | 10 | 48.90% |
| DKS241018C00200000 | 2024-10-04 3:59PM EDT | 200.00 | 16.09 | 15.10 | 17.00 | +5.29 | +48.98% | 2 | 83 | 43.76% |
| DKS241018C00207500 | 2024-10-03 2:14PM EDT | 207.50 | 5.60 | 9.80 | 10.50 | 0.00 | - | 38 | 130 | 36.34% |
| DKS241018C00210000 | 2024-10-04 1:28PM EDT | 210.00 | 9.30 | 7.90 | 8.80 | +4.90 | +111.36% | 5 | 103 | 35.84% |
| DKS241018C00212500 | 2024-10-04 3:59PM EDT | 212.50 | 6.93 | 6.60 | 7.30 | +3.83 | +123.55% | 12 | 20 | 35.63% |
| DKS241018C00215000 | 2024-10-04 3:56PM EDT | 215.00 | 5.50 | 5.20 | 5.90 | +3.52 | +177.78% | 16 | 89 | 35.03% |
| DKS241018C00217500 | 2024-10-04 11:05AM EDT | 217.50 | 5.68 | 4.00 | 4.60 | +3.68 | +184.00% | 3 | 10 | 34.03% |
| DKS241018C00220000 | 2024-10-04 3:17PM EDT | 220.00 | 3.16 | 2.75 | 3.40 | +1.63 | +106.54% | 31 | 352 | 32.57% |
| DKS241018C00222500 | 2024-10-01 10:22AM EDT | 222.50 | 2.10 | 2.15 | 2.45 | +1.01 | +92.66% | 1 | 26 | 31.48% |
| DKS241018C00225000 | 2024-10-04 2:15PM EDT | 225.00 | 1.72 | 1.50 | 1.90 | +0.95 | +123.38% | 9 | 54 | 32.06% |
| DKS241018C00227500 | 2024-10-04 10:08AM EDT | 227.50 | 1.45 | 0.95 | 1.25 | +1.03 | +245.24% | 23 | 24 | 30.74% |
| DKS241018C00230000 | 2024-10-04 12:39PM EDT | 230.00 | 1.15 | 0.60 | 0.90 | +0.85 | +283.33% | 7 | 322 | 30.88% |
| DKS241018C00232500 | 2024-10-03 10:13AM EDT | 232.50 | 0.90 | 0.40 | 0.65 | +0.73 | +429.41% | 1 | 14 | 31.18% |
| DKS241018C00235000 | 2024-10-03 12:11PM EDT | 235.00 | 0.24 | 0.25 | 0.75 | 0.00 | - | 1 | 19 | 35.55% |
| DKS241018C00237500 | 2024-09-26 11:15AM EDT | 237.50 | 0.45 | 0.20 | 0.45 | -1.10 | -70.97% | 1 | 5 | 34.03% |
| DKS241018C00240000 | 2024-10-04 3:01PM EDT | 240.00 | 0.20 | 0.10 | 0.35 | +0.05 | +33.33% | 1 | 364 | 34.82% |
| DKS241018C00245000 | 2024-09-30 9:37AM EDT | 245.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 38.67% |
| DKS241018C00250000 | 2024-10-02 9:52AM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 330 | 52.42% |
| DKS241018C00260000 | 2024-09-25 3:46PM EDT | 260.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 61.06% |
| DKS241018C00270000 | 2024-09-26 10:16AM EDT | 270.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 106 | 62.89% |
| DKS241018C00280000 | 2024-09-23 11:28AM EDT | 280.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 70.90% |
| DKS241018C00290000 | 2024-10-01 12:17PM EDT | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 78.47% |
| DKS241018C00300000 | 2024-09-20 1:13PM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 51 | 73.24% |
| DKS241018C00310000 | 2024-09-20 12:07PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 67 | 132 | 71.48% |
| DKS241018C00330000 | 2024-09-04 9:38AM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| DKS241018C00340000 | 2024-09-12 12:14PM EDT | 340.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 90.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241018P00100000 | 2024-08-22 12:36PM EDT | 100.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 162.89% |
| DKS241018P00130000 | 2024-09-04 10:50AM EDT | 130.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 129.59% |
| DKS241018P00135000 | 2024-09-20 10:12AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 121.00% |
| DKS241018P00140000 | 2024-09-23 9:41AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 112.70% |
| DKS241018P00145000 | 2024-09-03 2:10PM EDT | 145.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 141 | 94.92% |
| DKS241018P00150000 | 2024-09-04 2:43PM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 9 | 29 | 96.78% |
| DKS241018P00155000 | 2024-05-29 11:46AM EDT | 155.00 | 1.07 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 113.82% |
| DKS241018P00160000 | 2024-09-04 9:34AM EDT | 160.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| DKS241018P00165000 | 2024-10-04 11:18AM EDT | 165.00 | 0.08 | 0.05 | 0.25 | -0.09 | -52.94% | 3 | 128 | 64.16% |
| DKS241018P00170000 | 2024-09-27 2:14PM EDT | 170.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 10 | 90 | 62.70% |
| DKS241018P00175000 | 2024-10-04 3:44PM EDT | 175.00 | 0.25 | 0.15 | 0.30 | +0.03 | +13.64% | 5 | 98 | 55.08% |
| DKS241018P00180000 | 2024-10-02 12:56PM EDT | 180.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 3 | 2,172 | 55.37% |
| DKS241018P00185000 | 2024-10-04 2:43PM EDT | 185.00 | 0.27 | 0.10 | 0.50 | -0.18 | -40.00% | 1 | 342 | 49.44% |
| DKS241018P00190000 | 2024-10-04 12:38PM EDT | 190.00 | 0.35 | 0.20 | 0.50 | -0.47 | -57.32% | 33 | 246 | 42.33% |
| DKS241018P00195000 | 2024-10-04 2:43PM EDT | 195.00 | 0.60 | 0.45 | 0.65 | -0.86 | -58.90% | 39 | 811 | 37.65% |
| DKS241018P00197500 | 2024-10-04 9:48AM EDT | 197.50 | 0.69 | 0.55 | 0.85 | -1.26 | -64.62% | 5 | 14 | 36.57% |
| DKS241018P00200000 | 2024-10-04 3:38PM EDT | 200.00 | 0.97 | 0.75 | 1.15 | -1.62 | -62.55% | 246 | 2,752 | 35.95% |
| DKS241018P00202500 | 2024-10-04 3:38PM EDT | 202.50 | 1.28 | 1.10 | 1.45 | -3.37 | -72.47% | 4 | 20 | 34.55% |
| DKS241018P00205000 | 2024-10-04 11:38AM EDT | 205.00 | 1.76 | 1.45 | 1.90 | -2.84 | -61.74% | 5 | 142 | 33.69% |
| DKS241018P00207500 | 2024-10-04 12:34PM EDT | 207.50 | 2.12 | 1.90 | 2.60 | -4.78 | -69.28% | 5 | 23 | 33.79% |
| DKS241018P00210000 | 2024-10-04 3:58PM EDT | 210.00 | 2.90 | 2.50 | 3.30 | -3.60 | -55.38% | 110 | 2,634 | 32.83% |
| DKS241018P00212500 | 2024-10-04 12:05PM EDT | 212.50 | 3.60 | 3.80 | 4.40 | -5.20 | -59.09% | 4 | 17 | 33.39% |
| DKS241018P00215000 | 2024-10-04 3:44PM EDT | 215.00 | 5.09 | 4.80 | 5.40 | -6.90 | -57.55% | 18 | 85 | 32.24% |
| DKS241018P00217500 | 2024-10-04 3:59PM EDT | 217.50 | 6.40 | 5.80 | 7.30 | +0.10 | +1.59% | 58 | 68 | 35.43% |
| DKS241018P00220000 | 2024-10-02 10:20AM EDT | 220.00 | 14.10 | 5.90 | 8.40 | 0.00 | - | 1 | 196 | 32.76% |
| DKS241018P00222500 | 2024-09-25 12:05PM EDT | 222.50 | 8.54 | 9.10 | 10.10 | -1.36 | -13.74% | 3 | 1 | 32.72% |
| DKS241018P00225000 | 2024-09-27 10:50AM EDT | 225.00 | 13.70 | 11.00 | 12.10 | 0.00 | - | 1 | 1 | 33.78% |
| DKS241018P00227500 | 2024-10-02 10:02AM EDT | 227.50 | 24.02 | 11.80 | 14.80 | 0.00 | - | 8 | 8 | 39.53% |
| DKS241018P00230000 | 2024-10-04 9:30AM EDT | 230.00 | 18.92 | 14.10 | 16.90 | -1.28 | -6.34% | 1 | 301 | 40.38% |
| DKS241018P00232500 | 2024-09-26 10:00AM EDT | 232.50 | 11.10 | 17.30 | 19.30 | 0.00 | - | - | 3 | 43.30% |
| DKS241018P00237500 | 2024-09-25 11:28AM EDT | 237.50 | 21.70 | 21.70 | 23.80 | 0.00 | - | - | 0 | 45.41% |
| DKS241018P00240000 | 2024-09-20 2:45PM EDT | 240.00 | 27.20 | 23.10 | 26.50 | 0.00 | - | 10 | 16 | 50.73% |
| DKS241018P00250000 | 2024-09-04 9:44AM EDT | 250.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS241018P00260000 | 2024-08-27 10:09AM EDT | 260.00 | 32.80 | 36.60 | 40.30 | 0.00 | - | 20 | 0 | 0.00% |
| DKS241018P00270000 | 2024-09-04 10:27AM EDT | 270.00 | 56.00 | 54.10 | 56.70 | 0.00 | - | 1 | 0 | 64.50% |
© 2024 Yahoo. All rights reserved.