DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621C00055000 | 2023-09-13 2:12PM EDT | 55.00 | 55.89 | 53.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| DKS240621C00060000 | 2024-01-12 3:33PM EDT | 60.00 | 80.55 | 100.90 | 104.50 | 0.00 | - | 2 | 3 | 0.00% |
| DKS240621C00065000 | 2024-03-26 3:11PM EDT | 65.00 | 155.80 | 138.60 | 141.20 | 0.00 | - | 50 | 0 | 223.73% |
| DKS240621C00075000 | 2023-12-13 4:42PM EDT | 75.00 | 66.52 | 64.60 | 69.00 | 0.00 | - | - | 5 | 0.00% |
| DKS240621C00080000 | 2024-02-01 11:38AM EDT | 80.00 | 70.56 | 99.20 | 103.00 | 0.00 | - | 1 | 7 | 0.00% |
| DKS240621C00085000 | 2023-11-28 2:57PM EDT | 85.00 | 40.70 | 62.60 | 64.90 | 0.00 | - | 4 | 46 | 0.00% |
| DKS240621C00090000 | 2024-03-21 3:54PM EDT | 90.00 | 134.00 | 103.90 | 107.60 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621C00095000 | 2023-11-10 2:29PM EDT | 95.00 | 25.50 | 45.00 | 47.00 | 0.00 | - | 3 | 160 | 0.00% |
| DKS240621C00100000 | 2024-03-19 10:27AM EDT | 100.00 | 113.80 | 94.50 | 98.00 | 0.00 | - | 10 | 26 | 0.00% |
| DKS240621C00105000 | 2024-04-05 10:41AM EDT | 105.00 | 105.93 | 94.40 | 98.90 | 0.00 | - | 1 | 93 | 93.92% |
| DKS240621C00110000 | 2024-04-01 1:08PM EDT | 110.00 | 113.50 | 89.80 | 93.60 | 0.00 | - | 1 | 143 | 89.06% |
| DKS240621C00115000 | 2024-04-26 12:46PM EDT | 115.00 | 92.68 | 84.90 | 88.40 | 0.00 | - | 2 | 154 | 82.28% |
| DKS240621C00120000 | 2024-03-26 2:29PM EDT | 120.00 | 101.16 | 84.50 | 86.10 | 0.00 | - | 2 | 146 | 118.53% |
| DKS240621C00125000 | 2024-03-12 3:41PM EDT | 125.00 | 59.95 | 82.40 | 84.80 | 0.00 | - | 3 | 182 | 134.77% |
| DKS240621C00130000 | 2024-03-26 2:42PM EDT | 130.00 | 91.16 | 73.70 | 76.10 | 0.00 | - | 2 | 49 | 100.98% |
| DKS240621C00135000 | 2024-03-21 3:13PM EDT | 135.00 | 89.80 | 59.70 | 62.90 | 0.00 | - | 1 | 135 | 0.00% |
| DKS240621C00140000 | 2024-04-18 12:48PM EDT | 140.00 | 58.50 | 60.40 | 64.00 | 0.00 | - | 1 | 282 | 64.18% |
| DKS240621C00145000 | 2024-04-01 3:56PM EDT | 145.00 | 78.98 | 55.60 | 59.30 | 0.00 | - | 1 | 242 | 61.74% |
| DKS240621C00150000 | 2024-04-03 9:55AM EDT | 150.00 | 66.87 | 50.90 | 54.40 | 0.00 | - | 4 | 1,165 | 58.47% |
| DKS240621C00155000 | 2024-03-26 1:38PM EDT | 155.00 | 66.94 | 49.70 | 52.10 | 0.00 | - | 54 | 373 | 75.00% |
| DKS240621C00160000 | 2024-04-29 3:57PM EDT | 160.00 | 47.94 | 42.30 | 44.70 | 0.00 | - | 5,319 | 7,653 | 54.48% |
| DKS240621C00165000 | 2024-04-15 1:48PM EDT | 165.00 | 38.23 | 37.80 | 39.30 | 0.00 | - | 1 | 169 | 53.93% |
| DKS240621C00170000 | 2024-04-11 2:17PM EDT | 170.00 | 40.60 | 33.20 | 35.60 | 0.00 | - | 2 | 358 | 54.99% |
| DKS240621C00175000 | 2024-04-11 2:56PM EDT | 175.00 | 36.50 | 29.30 | 31.50 | 0.00 | - | 2 | 235 | 53.08% |
| DKS240621C00180000 | 2024-04-05 9:45AM EDT | 180.00 | 26.88 | 25.10 | 27.90 | -9.32 | -25.75% | 1 | 270 | 52.59% |
| DKS240621C00185000 | 2024-04-29 9:35AM EDT | 185.00 | 27.90 | 22.20 | 23.00 | 0.00 | - | 8 | 355 | 46.33% |
| DKS240621C00190000 | 2024-04-26 3:43PM EDT | 190.00 | 22.95 | 18.80 | 19.50 | 0.00 | - | 2 | 26 | 44.89% |
| DKS240621C00195000 | 2024-04-26 2:24PM EDT | 195.00 | 20.50 | 15.90 | 16.30 | 0.00 | - | 14 | 142 | 43.63% |
| DKS240621C00200000 | 2024-04-30 2:08PM EDT | 200.00 | 13.50 | 13.20 | 13.60 | -2.00 | -12.90% | 9 | 250 | 43.11% |
| DKS240621C00210000 | 2024-04-30 3:43PM EDT | 210.00 | 8.82 | 8.70 | 9.10 | -1.98 | -18.33% | 5 | 643 | 42.10% |
| DKS240621C00220000 | 2024-04-30 2:08PM EDT | 220.00 | 5.65 | 5.50 | 5.80 | -1.12 | -16.54% | 5 | 275 | 41.32% |
| DKS240621C00230000 | 2024-04-30 3:43PM EDT | 230.00 | 3.40 | 3.30 | 3.60 | -0.88 | -20.56% | 5 | 10,225 | 41.03% |
| DKS240621C00240000 | 2024-04-29 9:35AM EDT | 240.00 | 2.17 | 2.00 | 2.20 | -0.68 | -23.86% | 2 | 551 | 41.10% |
| DKS240621C00250000 | 2024-04-30 2:44PM EDT | 250.00 | 1.15 | 1.10 | 1.30 | -0.55 | -32.35% | 8 | 56 | 41.10% |
| DKS240621C00260000 | 2024-04-26 10:35AM EDT | 260.00 | 0.90 | 0.55 | 0.80 | 0.00 | - | 1 | 29 | 41.70% |
| DKS240621C00270000 | 2024-04-26 2:51PM EDT | 270.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 8 | 58 | 46.34% |
| DKS240621C00280000 | 2024-04-05 11:55AM EDT | 280.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 50.07% |
| DKS240621C00290000 | 2024-03-21 3:13PM EDT | 290.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 51.27% |
| DKS240621C00300000 | 2024-03-27 1:50PM EDT | 300.00 | 0.67 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 53.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621P00055000 | 2024-02-28 11:08AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 127 | 130.86% |
| DKS240621P00060000 | 2023-12-13 11:20AM EDT | 60.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 2 | 15 | 181.35% |
| DKS240621P00065000 | 2024-02-16 12:35PM EDT | 65.00 | 2.25 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 109.77% |
| DKS240621P00070000 | 2024-02-12 4:50PM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 345 | 75 | 136.52% |
| DKS240621P00075000 | 2024-03-15 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 126.03% |
| DKS240621P00080000 | 2024-03-04 4:29PM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 286 | 94.53% |
| DKS240621P00085000 | 2024-02-06 10:30AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| DKS240621P00090000 | 2024-03-20 2:52PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 588 | 88.18% |
| DKS240621P00095000 | 2024-04-24 9:30AM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 507 | 105.81% |
| DKS240621P00100000 | 2024-03-22 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 90.14% |
| DKS240621P00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 309 | 88.43% |
| DKS240621P00110000 | 2024-04-03 12:25PM EDT | 110.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 4 | 531 | 88.33% |
| DKS240621P00115000 | 2024-04-26 1:26PM EDT | 115.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 12,613 | 82.62% |
| DKS240621P00120000 | 2024-04-29 9:43AM EDT | 120.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 1 | 100 | 74.51% |
| DKS240621P00125000 | 2024-04-24 12:03PM EDT | 125.00 | 0.22 | 0.00 | 0.90 | 0.00 | - | 1 | 164 | 65.92% |
| DKS240621P00130000 | 2024-04-24 12:03PM EDT | 130.00 | 0.27 | 0.25 | 0.50 | 0.00 | - | 1 | 275 | 59.33% |
| DKS240621P00135000 | 2024-04-16 2:10PM EDT | 135.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 30 | 25,899 | 56.57% |
| DKS240621P00140000 | 2024-04-15 10:59AM EDT | 140.00 | 0.42 | 0.35 | 0.75 | 0.00 | - | 1 | 102 | 54.05% |
| DKS240621P00145000 | 2024-04-19 3:34PM EDT | 145.00 | 0.80 | 0.55 | 0.00 | 0.00 | - | 10 | 614 | 12.50% |
| DKS240621P00150000 | 2024-04-26 1:29PM EDT | 150.00 | 0.65 | 0.60 | 0.95 | 0.00 | - | 7 | 226 | 50.71% |
| DKS240621P00155000 | 2024-04-30 12:56PM EDT | 155.00 | 1.09 | 1.00 | 1.15 | +0.22 | +25.29% | 1 | 224 | 48.19% |
| DKS240621P00160000 | 2024-04-29 11:33AM EDT | 160.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 1,000 | 1,459 | 46.61% |
| DKS240621P00165000 | 2024-04-30 3:38PM EDT | 165.00 | 1.90 | 1.85 | 2.00 | +0.55 | +40.74% | 6 | 455 | 45.44% |
| DKS240621P00170000 | 2024-04-30 3:38PM EDT | 170.00 | 2.53 | 2.45 | 2.70 | +0.43 | +20.48% | 2 | 10,606 | 44.64% |
| DKS240621P00175000 | 2024-04-30 2:58PM EDT | 175.00 | 3.45 | 3.40 | 3.60 | +0.50 | +16.95% | 7 | 180 | 43.95% |
| DKS240621P00180000 | 2024-04-30 2:58PM EDT | 180.00 | 4.55 | 4.40 | 4.70 | +0.85 | +22.97% | 4 | 85 | 43.17% |
| DKS240621P00185000 | 2024-04-30 1:00PM EDT | 185.00 | 5.92 | 5.80 | 6.10 | +1.02 | +20.82% | 8 | 462 | 42.63% |
| DKS240621P00190000 | 2024-04-30 3:32PM EDT | 190.00 | 7.70 | 7.40 | 7.70 | +0.60 | +8.45% | 14 | 642 | 41.82% |
| DKS240621P00195000 | 2024-04-30 10:15AM EDT | 195.00 | 8.44 | 9.30 | 9.70 | +0.34 | +4.20% | 2 | 267 | 41.40% |
| DKS240621P00200000 | 2024-04-30 2:59PM EDT | 200.00 | 11.79 | 11.60 | 12.00 | +1.39 | +13.37% | 37 | 319 | 40.94% |
| DKS240621P00210000 | 2024-04-30 3:59PM EDT | 210.00 | 17.30 | 17.10 | 17.60 | +2.70 | +18.49% | 15 | 10,251 | 40.24% |
| DKS240621P00220000 | 2024-04-29 2:43PM EDT | 220.00 | 21.60 | 23.80 | 24.40 | 0.00 | - | 2 | 72 | 39.61% |
| DKS240621P00230000 | 2024-04-15 3:24PM EDT | 230.00 | 33.40 | 30.40 | 32.50 | 0.00 | - | 1 | 33 | 40.33% |
| DKS240621P00240000 | 2024-04-10 1:47PM EDT | 240.00 | 37.00 | 38.00 | 41.50 | 0.00 | - | 19 | 15 | 42.46% |
© 2024 Yahoo. All rights reserved.