DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240913C00170000 | 2024-08-22 10:29AM EDT | 170.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DKS240913C00195000 | 2024-09-09 9:30AM EDT | 195.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DKS240913C00200000 | 2024-09-10 10:04AM EDT | 200.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DKS240913C00202500 | 2024-09-10 2:27PM EDT | 202.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| DKS240913C00205000 | 2024-09-10 3:57PM EDT | 205.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| DKS240913C00207500 | 2024-09-10 3:55PM EDT | 207.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 41 | 95 | 0.78% |
| DKS240913C00210000 | 2024-09-10 3:37PM EDT | 210.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 50 | 87 | 3.13% |
| DKS240913C00212500 | 2024-09-10 3:55PM EDT | 212.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 21 | 48 | 6.25% |
| DKS240913C00215000 | 2024-09-10 12:44PM EDT | 215.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 73 | 91 | 12.50% |
| DKS240913C00217500 | 2024-09-10 2:16PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 52 | 12.50% |
| DKS240913C00220000 | 2024-09-10 10:40AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| DKS240913C00222500 | 2024-09-10 1:01PM EDT | 222.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| DKS240913C00225000 | 2024-09-10 3:37PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| DKS240913C00227500 | 2024-09-10 10:10AM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| DKS240913C00230000 | 2024-09-10 1:05PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 25.00% |
| DKS240913C00232500 | 2024-09-10 1:04PM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 25.00% |
| DKS240913C00235000 | 2024-09-10 1:03PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 25.00% |
| DKS240913C00237500 | 2024-09-10 3:57PM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 25.00% |
| DKS240913C00240000 | 2024-09-09 3:34PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 96 | 25.00% |
| DKS240913C00242500 | 2024-09-03 3:30PM EDT | 242.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| DKS240913C00245000 | 2024-09-09 9:30AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| DKS240913C00247500 | 2024-09-09 2:24PM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 22 | 50.00% |
| DKS240913C00250000 | 2024-09-06 10:25AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| DKS240913C00252500 | 2024-09-09 1:51PM EDT | 252.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| DKS240913C00255000 | 2024-09-05 10:22AM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| DKS240913C00257500 | 2024-09-05 1:41PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DKS240913C00260000 | 2024-09-06 11:29AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 64 | 50.00% |
| DKS240913C00262500 | 2024-09-09 1:51PM EDT | 262.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| DKS240913C00265000 | 2024-09-05 10:12AM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 151 | 50.00% |
| DKS240913C00270000 | 2024-09-09 9:30AM EDT | 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| DKS240913C00275000 | 2024-09-09 9:30AM EDT | 275.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| DKS240913C00280000 | 2024-09-05 1:37PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| DKS240913C00285000 | 2024-09-05 9:43AM EDT | 285.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| DKS240913C00290000 | 2024-09-10 9:43AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DKS240913C00295000 | 2024-09-04 11:49AM EDT | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DKS240913C00300000 | 2024-09-03 3:59PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| DKS240913C00310000 | 2024-09-03 3:30PM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240913P00115000 | 2024-08-21 12:54PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 48 | 50.00% |
| DKS240913P00125000 | 2024-08-27 11:42AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 50.00% |
| DKS240913P00130000 | 2024-08-29 11:53AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| DKS240913P00140000 | 2024-08-14 2:49PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| DKS240913P00145000 | 2024-08-30 1:25PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| DKS240913P00150000 | 2024-09-03 2:57PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DKS240913P00155000 | 2024-08-30 1:15PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DKS240913P00160000 | 2024-09-04 1:24PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| DKS240913P00170000 | 2024-09-04 1:17PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 50.00% |
| DKS240913P00175000 | 2024-09-09 1:01PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| DKS240913P00180000 | 2024-09-10 2:42PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 87 | 25.00% |
| DKS240913P00185000 | 2024-09-10 10:36AM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 25.00% |
| DKS240913P00190000 | 2024-09-10 2:42PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 25.00% |
| DKS240913P00195000 | 2024-09-10 12:44PM EDT | 195.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29 | 393 | 12.50% |
| DKS240913P00197500 | 2024-09-10 3:59PM EDT | 197.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 48 | 68 | 12.50% |
| DKS240913P00200000 | 2024-09-10 3:59PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,871 | 2,813 | 12.50% |
| DKS240913P00202500 | 2024-09-10 3:33PM EDT | 202.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 109 | 70 | 6.25% |
| DKS240913P00205000 | 2024-09-10 3:43PM EDT | 205.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 91 | 147 | 3.13% |
| DKS240913P00207500 | 2024-09-10 3:33PM EDT | 207.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| DKS240913P00210000 | 2024-09-10 2:02PM EDT | 210.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| DKS240913P00212500 | 2024-09-10 2:32PM EDT | 212.50 | 7.18 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| DKS240913P00215000 | 2024-09-10 2:20PM EDT | 215.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| DKS240913P00217500 | 2024-09-10 10:24AM EDT | 217.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| DKS240913P00220000 | 2024-09-10 9:30AM EDT | 220.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| DKS240913P00222500 | 2024-09-10 12:19PM EDT | 222.50 | 16.97 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| DKS240913P00225000 | 2024-09-10 12:20PM EDT | 225.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DKS240913P00227500 | 2024-09-05 12:23PM EDT | 227.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DKS240913P00230000 | 2024-09-05 2:56PM EDT | 230.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| DKS240913P00232500 | 2024-09-10 3:57PM EDT | 232.50 | 25.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DKS240913P00235000 | 2024-09-10 9:30AM EDT | 235.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DKS240913P00237500 | 2024-09-04 9:43AM EDT | 237.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DKS240913P00240000 | 2024-09-09 11:01AM EDT | 240.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DKS240913P00242500 | 2024-08-28 2:13PM EDT | 242.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DKS240913P00245000 | 2024-09-04 9:30AM EDT | 245.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DKS240913P00247500 | 2024-09-06 2:26PM EDT | 247.50 | 38.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DKS240913P00250000 | 2024-09-05 3:11PM EDT | 250.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DKS240913P00255000 | 2024-08-23 2:58PM EDT | 255.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DKS240913P00257500 | 2024-09-04 9:32AM EDT | 257.50 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240913P00260000 | 2024-09-05 3:24PM EDT | 260.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DKS240913P00262500 | 2024-09-04 9:30AM EDT | 262.50 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS240913P00265000 | 2024-09-04 9:58AM EDT | 265.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.