DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241011C00182500 | 2024-10-04 10:31AM EDT | 182.50 | 33.20 | 21.90 | 25.00 | 0.00 | - | 1 | 1 | 91.16% |
| DKS241011C00192500 | 2024-09-26 1:37PM EDT | 192.50 | 25.25 | 13.20 | 14.70 | 0.00 | - | - | 1 | 56.18% |
| DKS241011C00195000 | 2024-10-03 2:00PM EDT | 195.00 | 12.70 | 10.80 | 12.40 | 0.00 | - | - | 4 | 52.22% |
| DKS241011C00200000 | 2024-10-07 11:27AM EDT | 200.00 | 4.80 | 7.00 | 7.80 | -2.01 | -29.52% | 5 | 11 | 41.65% |
| DKS241011C00202500 | 2024-10-07 3:52PM EDT | 202.50 | 6.20 | 5.50 | 5.90 | -0.40 | -6.06% | 19 | 29 | 39.45% |
| DKS241011C00205000 | 2024-10-07 3:59PM EDT | 205.00 | 4.20 | 3.90 | 4.40 | -6.80 | -61.82% | 80 | 18 | 39.27% |
| DKS241011C00207500 | 2024-10-07 3:02PM EDT | 207.50 | 2.65 | 2.70 | 3.10 | -5.75 | -68.45% | 491 | 21 | 38.45% |
| DKS241011C00210000 | 2024-10-07 3:51PM EDT | 210.00 | 2.05 | 1.75 | 1.95 | -4.45 | -68.46% | 168 | 28 | 36.33% |
| DKS241011C00212500 | 2024-10-07 3:47PM EDT | 212.50 | 1.25 | 1.05 | 1.30 | -3.48 | -73.57% | 62 | 43 | 36.91% |
| DKS241011C00215000 | 2024-10-07 2:08PM EDT | 215.00 | 0.37 | 0.60 | 0.80 | -3.03 | -89.12% | 123 | 93 | 36.82% |
| DKS241011C00217500 | 2024-10-07 2:43PM EDT | 217.50 | 0.30 | 0.30 | 0.50 | -2.02 | -87.07% | 80 | 78 | 37.40% |
| DKS241011C00220000 | 2024-10-07 3:52PM EDT | 220.00 | 0.45 | 0.15 | 0.30 | -1.05 | -70.00% | 56 | 86 | 37.79% |
| DKS241011C00222500 | 2024-10-07 2:26PM EDT | 222.50 | 0.10 | 0.05 | 0.20 | -0.72 | -87.80% | 15 | 25 | 39.26% |
| DKS241011C00225000 | 2024-10-07 3:27PM EDT | 225.00 | 0.20 | 0.00 | 0.20 | -0.22 | -52.38% | 2 | 120 | 43.75% |
| DKS241011C00227500 | 2024-10-07 12:57PM EDT | 227.50 | 0.04 | 0.00 | 0.30 | -0.21 | -84.00% | 3 | 49 | 52.15% |
| DKS241011C00230000 | 2024-10-07 12:57PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 3 | 44 | 42.19% |
| DKS241011C00232500 | 2024-09-30 12:07PM EDT | 232.50 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 8 | 58.89% |
| DKS241011C00235000 | 2024-09-30 1:01PM EDT | 235.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 12 | 51.95% |
| DKS241011C00240000 | 2024-10-07 3:11PM EDT | 240.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 51 | 54 | 51.56% |
| DKS241011C00245000 | 2024-09-09 10:56AM EDT | 245.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 78.91% |
| DKS241011C00255000 | 2024-09-24 3:46PM EDT | 255.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 2 | 111.48% |
| DKS241011C00260000 | 2024-09-24 3:47PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 107.62% |
| DKS241011C00265000 | 2024-09-24 3:47PM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 114.65% |
| DKS241011C00275000 | 2024-09-04 10:27AM EDT | 275.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 128.22% |
| DKS241011C00295000 | 2024-09-04 10:27AM EDT | 295.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 153.13% |
| DKS241011C00320000 | 2024-09-04 1:01PM EDT | 320.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 156.05% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241011P00175000 | 2024-10-03 9:50AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 96 | 56.25% |
| DKS241011P00180000 | 2024-10-07 10:57AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 54.69% |
| DKS241011P00185000 | 2024-10-03 3:48PM EDT | 185.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 55.57% |
| DKS241011P00190000 | 2024-10-07 12:56PM EDT | 190.00 | 0.30 | 0.15 | 0.25 | +0.24 | +400.00% | 45 | 66 | 44.24% |
| DKS241011P00192500 | 2024-10-07 12:05PM EDT | 192.50 | 0.65 | 0.20 | 0.35 | +0.33 | +103.12% | 1 | 32 | 41.70% |
| DKS241011P00195000 | 2024-10-07 3:54PM EDT | 195.00 | 0.37 | 0.35 | 0.55 | +0.22 | +146.67% | 79 | 131 | 40.33% |
| DKS241011P00197500 | 2024-10-07 3:30PM EDT | 197.50 | 0.70 | 0.60 | 1.00 | -1.10 | -61.11% | 456 | 50 | 41.38% |
| DKS241011P00200000 | 2024-10-07 3:40PM EDT | 200.00 | 1.20 | 1.05 | 1.35 | +0.85 | +242.86% | 51 | 100 | 38.40% |
| DKS241011P00202500 | 2024-10-07 3:50PM EDT | 202.50 | 1.90 | 1.75 | 2.10 | +1.55 | +442.86% | 55 | 21 | 38.33% |
| DKS241011P00205000 | 2024-10-07 10:38AM EDT | 205.00 | 3.90 | 2.65 | 3.10 | +3.24 | +490.91% | 17 | 34 | 38.22% |
| DKS241011P00207500 | 2024-10-07 9:59AM EDT | 207.50 | 4.10 | 3.90 | 4.30 | +2.95 | +256.52% | 4 | 18 | 37.40% |
| DKS241011P00210000 | 2024-10-07 10:25AM EDT | 210.00 | 7.50 | 5.30 | 5.80 | +5.85 | +354.55% | 68 | 37 | 36.89% |
| DKS241011P00212500 | 2024-10-07 2:16PM EDT | 212.50 | 8.70 | 7.00 | 8.30 | +6.30 | +262.50% | 6 | 29 | 45.63% |
| DKS241011P00215000 | 2024-10-07 9:46AM EDT | 215.00 | 7.00 | 8.90 | 9.80 | +3.60 | +105.88% | 18 | 76 | 39.94% |
| DKS241011P00217500 | 2024-10-07 11:04AM EDT | 217.50 | 14.35 | 11.00 | 12.10 | +9.60 | +202.11% | 11 | 64 | 43.16% |
| DKS241011P00220000 | 2024-10-04 12:38PM EDT | 220.00 | 5.10 | 13.40 | 15.00 | 0.00 | - | 3 | 11 | 56.20% |
| DKS241011P00225000 | 2024-10-04 2:43PM EDT | 225.00 | 11.50 | 18.10 | 20.40 | 0.00 | - | 9 | 8 | 52.10% |
| DKS241011P00230000 | 2024-10-07 11:52AM EDT | 230.00 | 28.00 | 22.90 | 24.50 | +7.68 | +37.80% | 1 | 2 | 68.65% |
| DKS241011P00235000 | 2024-09-20 11:04AM EDT | 235.00 | 23.25 | 27.40 | 30.00 | 0.00 | - | 27 | 0 | 90.14% |
| DKS241011P00237500 | 2024-10-04 10:31AM EDT | 237.50 | 22.00 | 29.90 | 32.30 | 0.00 | - | 7 | 6 | 90.72% |
© 2024 Yahoo. All rights reserved.