DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241220C00125000 | 2024-09-16 9:45AM EDT | 125.00 | 93.82 | 89.80 | 93.40 | 0.00 | - | 1 | 0 | 77.15% |
| DKS241220C00130000 | 2024-06-10 3:35PM EDT | 130.00 | 88.30 | 71.40 | 74.70 | 0.00 | - | 1 | 3 | 0.00% |
| DKS241220C00145000 | 2024-10-01 9:37AM EDT | 145.00 | 61.80 | 70.80 | 74.20 | 0.00 | - | 1 | 1 | 66.36% |
| DKS241220C00160000 | 2024-09-04 10:11AM EDT | 160.00 | 54.60 | 57.60 | 58.60 | 0.00 | - | 29 | 14 | 56.67% |
| DKS241220C00175000 | 2024-09-19 2:31PM EDT | 175.00 | 45.44 | 44.40 | 46.70 | 0.00 | - | 1 | 3 | 54.25% |
| DKS241220C00180000 | 2024-09-27 9:38AM EDT | 180.00 | 42.50 | 40.10 | 42.70 | 0.00 | - | 5 | 7 | 52.62% |
| DKS241220C00185000 | 2024-10-01 3:54PM EDT | 185.00 | 29.10 | 36.20 | 38.50 | 0.00 | - | 1 | 64 | 50.97% |
| DKS241220C00190000 | 2024-10-01 3:54PM EDT | 190.00 | 33.10 | 32.40 | 34.90 | +7.40 | +28.79% | 1 | 6 | 50.03% |
| DKS241220C00195000 | 2024-09-12 2:08PM EDT | 195.00 | 29.40 | 28.20 | 30.20 | +2.10 | +7.69% | 1 | 62 | 49.34% |
| DKS241220C00200000 | 2024-10-04 12:35PM EDT | 200.00 | 27.12 | 25.50 | 27.60 | +8.41 | +44.95% | 6 | 43 | 50.50% |
| DKS241220C00210000 | 2024-10-04 10:14AM EDT | 210.00 | 20.25 | 19.50 | 20.00 | +4.37 | +27.52% | 2 | 265 | 44.68% |
| DKS241220C00220000 | 2024-10-04 3:55PM EDT | 220.00 | 14.50 | 14.40 | 15.90 | +3.39 | +30.51% | 1 | 273 | 45.94% |
| DKS241220C00230000 | 2024-10-03 3:45PM EDT | 230.00 | 8.03 | 8.50 | 11.90 | 0.00 | - | 5 | 208 | 45.29% |
| DKS241220C00240000 | 2024-10-04 12:01PM EDT | 240.00 | 8.20 | 7.20 | 9.40 | +3.36 | +69.42% | 3 | 282 | 46.62% |
| DKS241220C00250000 | 2024-10-04 9:47AM EDT | 250.00 | 5.10 | 4.80 | 5.90 | +1.80 | +54.55% | 6 | 257 | 43.13% |
| DKS241220C00260000 | 2024-09-26 9:31AM EDT | 260.00 | 5.18 | 3.20 | 3.50 | 0.00 | - | 1 | 45 | 40.45% |
| DKS241220C00270000 | 2024-09-20 3:25PM EDT | 270.00 | 1.98 | 2.05 | 2.30 | 0.00 | - | 1 | 8 | 40.08% |
| DKS241220C00280000 | 2024-06-18 11:04AM EDT | 280.00 | 7.90 | 6.00 | 6.70 | 0.00 | - | 4 | 7 | 61.01% |
| DKS241220C00290000 | 2024-09-26 10:11AM EDT | 290.00 | 1.40 | 0.75 | 0.95 | 0.00 | - | 6 | 131 | 39.62% |
| DKS241220C00300000 | 2024-09-04 10:48AM EDT | 300.00 | 1.35 | 0.15 | 0.90 | 0.00 | - | 3 | 5 | 42.58% |
| DKS241220C00310000 | 2024-06-17 1:49PM EDT | 310.00 | 4.60 | 2.50 | 3.20 | 0.00 | - | 2 | 1 | 59.03% |
| DKS241220C00320000 | 2024-09-04 9:50AM EDT | 320.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 72 | 45.51% |
| DKS241220C00330000 | 2024-09-05 1:14PM EDT | 330.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 41 | 46.90% |
| DKS241220C00340000 | 2024-09-04 9:54AM EDT | 340.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | - | 1 | 47.85% |
| DKS241220C00350000 | 2024-09-09 12:14PM EDT | 350.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 6 | 11 | 49.37% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241220P00100000 | 2024-09-26 10:19AM EDT | 100.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 72.36% |
| DKS241220P00105000 | 2024-09-17 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 10 | 69.34% |
| DKS241220P00110000 | 2024-08-23 3:22PM EDT | 110.00 | 1.44 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 67.24% |
| DKS241220P00115000 | 2024-05-22 11:15AM EDT | 115.00 | 1.85 | 0.20 | 1.80 | 0.00 | - | - | 2 | 79.47% |
| DKS241220P00120000 | 2024-05-22 11:15AM EDT | 120.00 | 2.30 | 0.25 | 2.05 | 0.00 | - | - | 6 | 76.86% |
| DKS241220P00125000 | 2024-09-27 3:09PM EDT | 125.00 | 0.48 | 0.15 | 0.80 | 0.00 | - | 1 | 3 | 61.38% |
| DKS241220P00130000 | 2024-09-09 12:28PM EDT | 130.00 | 0.80 | 0.20 | 0.90 | 0.00 | - | 10 | 11 | 58.89% |
| DKS241220P00135000 | 2024-09-10 10:28AM EDT | 135.00 | 1.10 | 0.30 | 1.05 | 0.00 | - | 1 | 2 | 57.10% |
| DKS241220P00140000 | 2024-10-01 9:40AM EDT | 140.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 1 | 263 | 54.69% |
| DKS241220P00145000 | 2024-10-03 12:47PM EDT | 145.00 | 1.20 | 0.60 | 1.35 | 0.00 | - | 3 | 4 | 53.27% |
| DKS241220P00150000 | 2024-10-03 12:41PM EDT | 150.00 | 1.50 | 1.00 | 2.20 | 0.00 | - | 1 | 34 | 55.32% |
| DKS241220P00155000 | 2024-09-27 10:53AM EDT | 155.00 | 1.50 | 1.35 | 2.10 | 0.00 | - | 1 | 58 | 52.22% |
| DKS241220P00160000 | 2024-10-03 12:41PM EDT | 160.00 | 2.42 | 1.70 | 1.90 | 0.00 | - | 1 | 72 | 49.43% |
| DKS241220P00165000 | 2024-09-12 11:26AM EDT | 165.00 | 3.30 | 1.65 | 2.35 | 0.00 | - | 2 | 36 | 48.22% |
| DKS241220P00170000 | 2024-10-03 12:40PM EDT | 170.00 | 3.80 | 2.70 | 2.90 | 0.00 | - | 1 | 296 | 47.07% |
| DKS241220P00175000 | 2024-10-03 12:40PM EDT | 175.00 | 4.70 | 1.75 | 3.60 | 0.00 | - | 1 | 29 | 46.15% |
| DKS241220P00180000 | 2024-10-04 10:30AM EDT | 180.00 | 4.45 | 2.70 | 4.40 | -0.78 | -14.91% | 10 | 170 | 45.11% |
| DKS241220P00185000 | 2024-10-04 11:23AM EDT | 185.00 | 5.30 | 3.40 | 5.50 | +0.30 | +6.00% | 11 | 55 | 44.64% |
| DKS241220P00190000 | 2024-10-04 2:43PM EDT | 190.00 | 6.80 | 6.30 | 6.60 | -2.50 | -26.88% | 1 | 407 | 43.57% |
| DKS241220P00195000 | 2024-10-04 11:53AM EDT | 195.00 | 7.60 | 7.60 | 8.00 | -2.60 | -25.49% | 7 | 105 | 42.88% |
| DKS241220P00200000 | 2024-10-04 2:43PM EDT | 200.00 | 9.90 | 9.30 | 9.60 | -2.30 | -18.85% | 9 | 263 | 42.18% |
| DKS241220P00210000 | 2024-10-04 1:20PM EDT | 210.00 | 12.95 | 12.10 | 13.60 | -4.25 | -24.71% | 2 | 122 | 41.13% |
| DKS241220P00220000 | 2024-10-04 10:50AM EDT | 220.00 | 17.90 | 18.10 | 18.50 | -4.40 | -19.73% | 5 | 844 | 39.94% |
| DKS241220P00230000 | 2024-10-04 3:06PM EDT | 230.00 | 24.40 | 22.10 | 25.50 | -4.30 | -14.98% | 5 | 86 | 41.72% |
| DKS241220P00240000 | 2024-10-04 3:19PM EDT | 240.00 | 31.30 | 28.90 | 31.30 | +0.80 | +2.62% | 43 | 13 | 37.92% |
| DKS241220P00250000 | 2024-10-04 12:32PM EDT | 250.00 | 37.60 | 36.60 | 39.00 | -7.30 | -16.26% | 1 | 32 | 36.96% |
| DKS241220P00260000 | 2024-10-04 3:55PM EDT | 260.00 | 46.90 | 45.50 | 47.30 | +1.70 | +3.76% | 6 | 1 | 35.57% |
| DKS241220P00270000 | 2024-09-26 1:12PM EDT | 270.00 | 55.80 | 54.00 | 56.50 | +2.30 | +4.30% | 1 | 12 | 36.01% |
© 2024 Yahoo. All rights reserved.