DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719C00145000 | 2024-03-26 1:16PM EDT | 145.00 | 77.43 | 59.10 | 62.50 | 0.00 | - | 2 | 2 | 70.04% |
| DKS240719C00155000 | 2024-03-26 1:16PM EDT | 155.00 | 67.82 | 49.40 | 52.20 | 0.00 | - | 2 | 2 | 59.73% |
| DKS240719C00160000 | 2024-04-17 10:26AM EDT | 160.00 | 42.65 | 43.80 | 45.40 | 0.00 | - | - | 10 | 52.92% |
| DKS240719C00165000 | 2024-03-18 10:55AM EDT | 165.00 | 48.20 | 35.90 | 38.00 | 0.00 | - | 1 | 1 | 36.48% |
| DKS240719C00170000 | 2024-04-17 10:26AM EDT | 170.00 | 34.47 | 34.90 | 36.30 | 0.00 | - | 10 | 11 | 46.85% |
| DKS240719C00175000 | 2024-03-14 10:24AM EDT | 175.00 | 42.10 | 33.10 | 35.00 | 0.00 | - | 6 | 3 | 51.47% |
| DKS240719C00180000 | 2024-04-01 1:36PM EDT | 180.00 | 47.48 | 27.90 | 28.50 | 0.00 | - | 2 | 4 | 44.20% |
| DKS240719C00185000 | 2024-03-20 3:31PM EDT | 185.00 | 38.65 | 20.10 | 20.80 | 0.00 | - | 7 | 15 | 30.21% |
| DKS240719C00190000 | 2024-04-19 12:36PM EDT | 190.00 | 15.90 | 20.80 | 21.90 | 0.00 | - | 1 | 75 | 42.96% |
| DKS240719C00195000 | 2024-04-26 9:59AM EDT | 195.00 | 20.40 | 17.10 | 18.50 | 0.00 | - | 54 | 86 | 41.11% |
| DKS240719C00200000 | 2024-04-30 10:50AM EDT | 200.00 | 16.00 | 15.40 | 15.80 | -1.40 | -8.05% | 11 | 184 | 40.56% |
| DKS240719C00210000 | 2024-04-30 10:56AM EDT | 210.00 | 12.00 | 11.00 | 11.20 | -0.60 | -4.76% | 3 | 208 | 39.55% |
| DKS240719C00220000 | 2024-04-30 10:57AM EDT | 220.00 | 8.10 | 7.50 | 7.80 | -0.63 | -7.22% | 7 | 290 | 39.15% |
| DKS240719C00230000 | 2024-04-29 3:31PM EDT | 230.00 | 5.90 | 4.90 | 5.30 | 0.00 | - | 37 | 156 | 38.89% |
| DKS240719C00240000 | 2024-04-29 3:21PM EDT | 240.00 | 3.80 | 3.20 | 3.40 | 0.00 | - | 27 | 52 | 38.25% |
| DKS240719C00250000 | 2024-04-25 10:57AM EDT | 250.00 | 2.15 | 2.00 | 2.20 | 0.00 | - | 1 | 36 | 38.16% |
| DKS240719C00260000 | 2024-04-10 3:05PM EDT | 260.00 | 1.89 | 1.25 | 1.40 | 0.00 | - | 1 | 202 | 38.12% |
| DKS240719C00270000 | 2024-04-24 10:59AM EDT | 270.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 3 | 83 | 38.31% |
| DKS240719C00290000 | 2024-03-27 2:12PM EDT | 290.00 | 1.95 | 0.15 | 0.55 | 0.00 | - | 1 | 58 | 41.41% |
| DKS240719C00300000 | 2024-03-22 1:49PM EDT | 300.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 40 | 28 | 46.90% |
| DKS240719C00310000 | 2024-04-05 12:13PM EDT | 310.00 | 0.30 | 0.10 | 1.75 | 0.00 | - | 74 | 75 | 51.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719P00110000 | 2024-04-02 11:03AM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 62 | 25.00% |
| DKS240719P00115000 | 2024-03-14 9:49AM EDT | 115.00 | 0.10 | 0.15 | 2.30 | 0.00 | - | 2 | 0 | 74.19% |
| DKS240719P00120000 | 2024-04-02 11:03AM EDT | 120.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 62 | 63 | 51.51% |
| DKS240719P00130000 | 2024-03-11 1:20PM EDT | 130.00 | 2.30 | 0.10 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| DKS240719P00135000 | 2024-04-29 3:22PM EDT | 135.00 | 0.40 | 0.25 | 1.95 | 0.00 | - | 2 | 0 | 54.57% |
| DKS240719P00145000 | 2024-04-25 10:51AM EDT | 145.00 | 0.77 | 0.30 | 2.20 | 0.00 | - | 1 | 12 | 55.20% |
| DKS240719P00150000 | 2024-04-12 1:54PM EDT | 150.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 2 | 17 | 42.92% |
| DKS240719P00155000 | 2024-04-26 2:20PM EDT | 155.00 | 1.10 | 1.35 | 1.50 | 0.00 | - | 2 | 5 | 41.75% |
| DKS240719P00160000 | 2024-04-29 3:54PM EDT | 160.00 | 1.63 | 1.60 | 1.95 | 0.00 | - | 1 | 73 | 40.66% |
| DKS240719P00165000 | 2024-04-29 3:54PM EDT | 165.00 | 1.93 | 2.45 | 2.55 | 0.00 | - | 1 | 2 | 39.77% |
| DKS240719P00170000 | 2024-04-23 9:49AM EDT | 170.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 2 | 613 | 39.36% |
| DKS240719P00175000 | 2024-04-29 3:17PM EDT | 175.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 41 | 76 | 38.37% |
| DKS240719P00180000 | 2024-04-26 3:45PM EDT | 180.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 42 | 204 | 38.12% |
| DKS240719P00185000 | 2024-04-29 9:40AM EDT | 185.00 | 5.65 | 6.80 | 7.00 | 0.00 | - | 1 | 26 | 37.40% |
| DKS240719P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 7.40 | 8.50 | 8.60 | 0.00 | - | 49 | 134 | 36.55% |
| DKS240719P00195000 | 2024-04-26 3:44PM EDT | 195.00 | 9.80 | 10.40 | 10.60 | +0.80 | +8.89% | 2 | 153 | 36.09% |
| DKS240719P00200000 | 2024-04-30 10:35AM EDT | 200.00 | 12.20 | 12.70 | 13.00 | +0.71 | +6.18% | 3 | 86 | 35.93% |
| DKS240719P00210000 | 2024-04-30 11:26AM EDT | 210.00 | 18.10 | 18.10 | 18.40 | +1.50 | +9.04% | 6 | 87 | 34.90% |
| DKS240719P00220000 | 2024-04-16 12:59PM EDT | 220.00 | 26.60 | 24.40 | 25.00 | 0.00 | - | 2 | 99 | 34.10% |
| DKS240719P00230000 | 2024-04-04 3:39PM EDT | 230.00 | 27.50 | 31.70 | 32.60 | 0.00 | - | 2 | 45 | 33.33% |
| DKS240719P00240000 | 2024-03-25 10:21AM EDT | 240.00 | 25.40 | 36.90 | 37.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.