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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250620C00120000 | 2024-10-03 3:43PM EDT | 120.00 | 91.70 | 97.60 | 100.00 | 0.00 | - | 10 | 14 | 55.57% |
| DKS250620C00125000 | 2024-09-04 10:20AM EDT | 125.00 | 92.50 | 93.80 | 95.10 | 0.00 | - | - | 1 | 54.89% |
| DKS250620C00140000 | 2024-06-06 11:45AM EDT | 140.00 | 79.90 | 70.00 | 73.00 | 0.00 | - | - | 1 | 0.00% |
| DKS250620C00145000 | 2024-05-29 10:01AM EDT | 145.00 | 89.40 | 82.50 | 85.10 | 0.00 | - | - | 2 | 66.55% |
| DKS250620C00165000 | 2024-09-09 3:21PM EDT | 165.00 | 55.65 | 60.60 | 62.20 | 0.00 | - | 1 | 6 | 49.11% |
| DKS250620C00175000 | 2024-09-25 3:41PM EDT | 175.00 | 53.76 | 53.40 | 54.70 | 0.00 | - | 1 | 3 | 47.17% |
| DKS250620C00185000 | 2024-08-01 9:37AM EDT | 185.00 | 53.40 | 65.60 | 69.90 | 0.00 | - | 3 | 6 | 77.90% |
| DKS250620C00190000 | 2024-08-15 3:24PM EDT | 190.00 | 57.30 | 45.50 | 47.10 | 0.00 | - | 1 | 4 | 49.02% |
| DKS250620C00195000 | 2024-08-06 11:35AM EDT | 195.00 | 34.45 | 41.70 | 44.80 | 0.00 | - | - | 1 | 49.51% |
| DKS250620C00200000 | 2024-08-07 2:47PM EDT | 200.00 | 30.70 | 34.90 | 36.50 | 0.00 | - | 3 | 11 | 40.87% |
| DKS250620C00210000 | 2024-10-01 12:52PM EDT | 210.00 | 27.10 | 32.50 | 33.20 | 0.00 | - | 6 | 11 | 43.10% |
| DKS250620C00220000 | 2024-09-16 1:09PM EDT | 220.00 | 27.30 | 27.70 | 28.60 | 0.00 | - | 2 | 561 | 42.66% |
| DKS250620C00230000 | 2024-10-01 10:11AM EDT | 230.00 | 18.10 | 23.40 | 24.10 | 0.00 | - | 3 | 10 | 41.69% |
| DKS250620C00240000 | 2024-09-23 10:45AM EDT | 240.00 | 18.20 | 19.70 | 20.20 | 0.00 | - | 1 | 69 | 40.92% |
| DKS250620C00250000 | 2024-10-03 3:20PM EDT | 250.00 | 13.70 | 16.40 | 18.30 | 0.00 | - | 2 | 82 | 42.36% |
| DKS250620C00260000 | 2024-09-18 10:57AM EDT | 260.00 | 13.27 | 13.80 | 15.90 | 0.00 | - | 1 | 141 | 42.60% |
| DKS250620C00270000 | 2024-09-23 12:14PM EDT | 270.00 | 11.00 | 10.10 | 13.60 | 0.00 | - | 2 | 52 | 42.49% |
| DKS250620C00280000 | 2024-09-04 10:06AM EDT | 280.00 | 10.00 | 9.50 | 10.10 | 0.00 | - | 5 | 11 | 39.92% |
| DKS250620C00290000 | 2024-09-18 12:06PM EDT | 290.00 | 7.30 | 7.70 | 10.00 | 0.00 | - | 1 | 86 | 42.50% |
| DKS250620C00310000 | 2024-09-12 3:30PM EDT | 310.00 | 5.30 | 5.20 | 5.60 | 0.00 | - | 1 | 6 | 38.96% |
| DKS250620C00320000 | 2024-09-27 12:48PM EDT | 320.00 | 3.60 | 4.30 | 4.60 | 0.00 | - | 1 | 22 | 38.77% |
| DKS250620C00330000 | 2024-10-01 3:06PM EDT | 330.00 | 2.60 | 3.50 | 3.80 | 0.00 | - | 1 | 33 | 38.68% |
| DKS250620C00340000 | 2024-09-06 2:22PM EDT | 340.00 | 3.30 | 2.85 | 3.10 | 0.00 | - | 1 | 13 | 38.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250620P00095000 | 2024-09-18 2:36PM EDT | 95.00 | 1.08 | 0.55 | 1.30 | 0.00 | - | 10 | 11 | 54.05% |
| DKS250620P00105000 | 2024-08-12 1:22PM EDT | 105.00 | 2.65 | 0.90 | 2.80 | 0.00 | - | 1 | 2 | 55.37% |
| DKS250620P00110000 | 2024-08-06 2:56PM EDT | 110.00 | 3.60 | 0.85 | 3.40 | 0.00 | - | 2 | 2 | 53.93% |
| DKS250620P00115000 | 2024-09-04 9:45AM EDT | 115.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DKS250620P00120000 | 2024-09-27 12:47PM EDT | 120.00 | 2.40 | 2.10 | 2.35 | 0.00 | - | 1 | 62 | 49.12% |
| DKS250620P00135000 | 2024-09-04 10:50AM EDT | 135.00 | 5.18 | 3.60 | 3.90 | 0.00 | - | 7 | 13 | 46.92% |
| DKS250620P00140000 | 2024-09-25 2:44PM EDT | 140.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 1 | 19 | 46.04% |
| DKS250620P00145000 | 2024-09-05 10:55AM EDT | 145.00 | 6.15 | 4.90 | 5.30 | 0.00 | - | 3 | 8 | 45.56% |
| DKS250620P00150000 | 2024-09-23 11:43AM EDT | 150.00 | 5.90 | 5.70 | 6.10 | 0.00 | - | 4 | 64 | 44.84% |
| DKS250620P00155000 | 2024-06-26 9:57AM EDT | 155.00 | 6.50 | 8.10 | 10.30 | 0.00 | - | - | 1 | 51.80% |
| DKS250620P00160000 | 2024-09-19 11:56AM EDT | 160.00 | 7.70 | 7.60 | 8.00 | 0.00 | - | 8 | 129 | 43.52% |
| DKS250620P00170000 | 2024-10-04 3:34PM EDT | 170.00 | 10.10 | 9.90 | 10.30 | -2.23 | -18.09% | 10 | 15 | 42.25% |
| DKS250620P00185000 | 2024-09-16 1:11PM EDT | 185.00 | 15.80 | 12.30 | 14.70 | 0.00 | - | 3 | 24 | 40.61% |
| DKS250620P00195000 | 2024-09-16 11:30AM EDT | 195.00 | 19.50 | 16.00 | 18.30 | 0.00 | - | - | 1 | 39.63% |
| DKS250620P00200000 | 2024-10-01 9:41AM EDT | 200.00 | 23.98 | 19.70 | 20.20 | 0.00 | - | 3 | 14 | 39.00% |
| DKS250620P00210000 | 2024-08-01 11:52AM EDT | 210.00 | 31.20 | 21.00 | 22.30 | 0.00 | - | 10 | 6 | 34.77% |
| DKS250620P00220000 | 2024-09-04 2:19PM EDT | 220.00 | 29.70 | 28.90 | 29.80 | 0.00 | - | 2 | 63 | 37.44% |
| DKS250620P00230000 | 2024-09-04 2:11PM EDT | 230.00 | 35.50 | 32.70 | 35.10 | 0.00 | - | 10 | 25 | 36.22% |
| DKS250620P00240000 | 2024-06-12 2:56PM EDT | 240.00 | 39.60 | 38.30 | 40.10 | 0.00 | - | - | 45 | 33.79% |
| DKS250620P00250000 | 2024-06-10 1:20PM EDT | 250.00 | 49.70 | 56.70 | 60.60 | 0.00 | - | - | 19 | 52.70% |
| DKS250620P00260000 | 2024-06-26 1:52PM EDT | 260.00 | 49.50 | 60.60 | 63.60 | 0.00 | - | - | 1 | 46.60% |
| DKS250620P00330000 | 2024-09-04 9:30AM EDT | 330.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.