DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517C00100000 | 2024-03-14 9:40AM EDT | 100.00 | 120.20 | 101.50 | 104.70 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240517C00120000 | 2024-01-24 12:32PM EDT | 120.00 | 33.40 | 52.50 | 54.80 | 0.00 | - | - | 11 | 0.00% |
| DKS240517C00125000 | 2024-01-31 1:15PM EDT | 125.00 | 29.50 | 55.20 | 58.50 | 0.00 | - | - | 4 | 0.00% |
| DKS240517C00130000 | 2024-03-15 2:57PM EDT | 130.00 | 81.47 | 71.70 | 75.10 | 0.00 | - | 3 | 0 | 0.00% |
| DKS240517C00135000 | 2024-02-07 12:01PM EDT | 135.00 | 26.95 | 46.20 | 48.50 | 0.00 | - | 1 | 45 | 0.00% |
| DKS240517C00140000 | 2024-03-13 10:04AM EDT | 140.00 | 46.80 | 61.20 | 64.50 | 0.00 | - | 2 | 23 | 0.00% |
| DKS240517C00145000 | 2024-02-15 12:19PM EDT | 145.00 | 29.00 | 64.70 | 68.50 | 0.00 | - | 3 | 70 | 168.02% |
| DKS240517C00150000 | 2024-03-26 3:39PM EDT | 150.00 | 69.96 | 53.30 | 55.80 | 0.00 | - | 69 | 120 | 68.75% |
| DKS240517C00155000 | 2024-03-14 2:25PM EDT | 155.00 | 62.49 | 48.30 | 49.90 | 0.00 | - | 4 | 77 | 0.00% |
| DKS240517C00160000 | 2024-04-17 10:26AM EDT | 160.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DKS240517C00165000 | 2024-04-19 12:28PM EDT | 165.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DKS240517C00170000 | 2024-04-17 10:26AM EDT | 170.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DKS240517C00175000 | 2024-04-12 3:15PM EDT | 175.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240517C00180000 | 2024-04-19 3:25PM EDT | 180.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DKS240517C00182500 | 2024-04-22 10:05AM EDT | 182.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS240517C00185000 | 2024-04-26 2:07PM EDT | 185.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240517C00190000 | 2024-04-26 2:15PM EDT | 190.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240517C00192500 | 2024-04-26 3:31PM EDT | 192.50 | 16.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DKS240517C00195000 | 2024-04-25 12:54PM EDT | 195.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240517C00197500 | 2024-04-23 11:32AM EDT | 197.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS240517C00200000 | 2024-04-26 2:05PM EDT | 200.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DKS240517C00202500 | 2024-04-26 2:18PM EDT | 202.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DKS240517C00205000 | 2024-04-29 1:55PM EDT | 205.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DKS240517C00207500 | 2024-04-29 11:33AM EDT | 207.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DKS240517C00210000 | 2024-04-29 1:04PM EDT | 210.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DKS240517C00212500 | 2024-04-29 3:59PM EDT | 212.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| DKS240517C00215000 | 2024-04-29 9:32AM EDT | 215.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DKS240517C00217500 | 2024-04-29 3:59PM EDT | 217.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| DKS240517C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| DKS240517C00225000 | 2024-04-29 1:28PM EDT | 225.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DKS240517C00230000 | 2024-04-29 11:15AM EDT | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240517C00240000 | 2024-04-25 11:25AM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240517C00250000 | 2024-04-29 3:33PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DKS240517C00260000 | 2024-04-25 11:25AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240517C00270000 | 2024-03-28 9:50AM EDT | 270.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 53.22% |
| DKS240517C00280000 | 2024-03-15 9:36AM EDT | 280.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 2 | 79.30% |
| DKS240517C00330000 | 2024-04-16 10:27AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517P00090000 | 2024-03-14 10:52AM EDT | 90.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 197.46% |
| DKS240517P00100000 | 2024-03-13 9:54AM EDT | 100.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 1 | 128.52% |
| DKS240517P00110000 | 2024-04-02 11:01AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,000 | 0 | 50.00% |
| DKS240517P00115000 | 2024-03-15 11:35AM EDT | 115.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 11 | 144.34% |
| DKS240517P00120000 | 2024-04-16 3:18PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240517P00125000 | 2024-04-29 9:49AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DKS240517P00130000 | 2024-03-12 1:00PM EDT | 130.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 3 | 26 | 111.33% |
| DKS240517P00135000 | 2024-04-01 10:56AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DKS240517P00140000 | 2024-04-16 2:18PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DKS240517P00145000 | 2024-04-23 10:15AM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240517P00150000 | 2024-04-01 10:56AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240517P00155000 | 2024-04-26 3:06PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240517P00160000 | 2024-04-26 3:26PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240517P00165000 | 2024-04-23 10:15AM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS240517P00170000 | 2024-04-24 10:23AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DKS240517P00172500 | 2024-04-22 3:43PM EDT | 172.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DKS240517P00175000 | 2024-04-22 10:02AM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240517P00180000 | 2024-04-25 11:19AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| DKS240517P00182500 | 2024-04-22 3:43PM EDT | 182.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DKS240517P00185000 | 2024-04-26 12:58PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DKS240517P00187500 | 2024-04-29 1:58PM EDT | 187.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS240517P00190000 | 2024-04-29 1:54PM EDT | 190.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DKS240517P00192500 | 2024-04-29 3:34PM EDT | 192.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DKS240517P00195000 | 2024-04-29 10:25AM EDT | 195.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DKS240517P00197500 | 2024-04-26 3:27PM EDT | 197.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DKS240517P00200000 | 2024-04-26 3:27PM EDT | 200.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DKS240517P00202500 | 2024-04-29 1:54PM EDT | 202.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| DKS240517P00205000 | 2024-04-29 2:20PM EDT | 205.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| DKS240517P00207500 | 2024-04-26 12:44PM EDT | 207.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DKS240517P00210000 | 2024-04-26 2:00PM EDT | 210.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DKS240517P00212500 | 2024-04-23 1:29PM EDT | 212.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS240517P00215000 | 2024-04-24 10:10AM EDT | 215.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS240517P00220000 | 2024-04-29 9:31AM EDT | 220.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240517P00230000 | 2024-04-03 1:15PM EDT | 230.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240517P00240000 | 2024-04-18 1:21PM EDT | 240.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240517P00250000 | 2024-03-26 3:46PM EDT | 250.00 | 31.70 | 44.20 | 47.70 | 0.00 | - | 1 | 0 | 67.85% |
© 2024 Yahoo. All rights reserved.