DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920C00080000 | 2024-01-04 2:56PM EDT | 80.00 | 60.40 | 75.30 | 78.90 | 0.00 | - | 1 | 16 | 0.00% |
| DKS240920C00085000 | 2024-01-04 1:19PM EDT | 85.00 | 55.80 | 70.50 | 74.10 | 0.00 | - | 8 | 15 | 0.00% |
| DKS240920C00090000 | 2024-01-02 3:15PM EDT | 90.00 | 59.10 | 63.10 | 66.10 | 0.00 | - | - | 1 | 0.00% |
| DKS240920C00095000 | 2024-01-04 2:34PM EDT | 95.00 | 47.50 | 62.30 | 65.10 | 0.00 | - | - | 4 | 0.00% |
| DKS240920C00100000 | 2024-01-12 11:43AM EDT | 100.00 | 44.40 | 63.40 | 66.00 | 0.00 | - | 8 | 17 | 0.00% |
| DKS240920C00105000 | 2024-04-05 10:41AM EDT | 105.00 | 106.43 | 95.90 | 99.30 | 0.00 | - | 1 | 33 | 62.41% |
| DKS240920C00110000 | 2024-01-09 2:30PM EDT | 110.00 | 37.50 | 52.30 | 54.70 | 0.00 | - | 7 | 14 | 0.00% |
| DKS240920C00115000 | 2024-03-26 2:29PM EDT | 115.00 | 106.87 | 89.00 | 92.50 | 0.00 | - | 1 | 49 | 76.34% |
| DKS240920C00120000 | 2024-03-26 2:29PM EDT | 120.00 | 102.19 | 84.60 | 87.70 | 0.00 | - | 2 | 12 | 73.73% |
| DKS240920C00125000 | 2024-04-19 11:46AM EDT | 125.00 | 72.65 | 76.70 | 80.10 | 0.00 | - | 1 | 14 | 54.02% |
| DKS240920C00130000 | 2024-03-14 1:44PM EDT | 130.00 | 86.18 | 74.70 | 76.90 | 0.00 | - | 1 | 13 | 63.22% |
| DKS240920C00135000 | 2024-04-26 1:21PM EDT | 135.00 | 75.46 | 67.70 | 70.80 | 0.00 | - | 1 | 37 | 51.66% |
| DKS240920C00140000 | 2024-03-14 3:25PM EDT | 140.00 | 79.45 | 65.80 | 67.80 | 0.00 | - | 3 | 20 | 59.08% |
| DKS240920C00145000 | 2024-03-27 2:43PM EDT | 145.00 | 82.20 | 64.90 | 66.50 | 0.00 | - | 1 | 41 | 68.32% |
| DKS240920C00150000 | 2024-03-21 10:40AM EDT | 150.00 | 74.85 | 48.70 | 52.20 | 0.00 | - | 1 | 54 | 29.20% |
| DKS240920C00155000 | 2024-03-18 3:32PM EDT | 155.00 | 63.15 | 47.60 | 48.90 | 0.00 | - | 1 | 85 | 36.01% |
| DKS240920C00160000 | 2024-04-12 2:59PM EDT | 160.00 | 50.10 | 45.60 | 48.00 | 0.00 | - | 2 | 154 | 46.92% |
| DKS240920C00165000 | 2024-03-25 1:43PM EDT | 165.00 | 62.00 | 46.40 | 48.10 | 0.00 | - | 1 | 53 | 54.62% |
| DKS240920C00170000 | 2024-04-18 3:56PM EDT | 170.00 | 35.25 | 38.90 | 40.20 | 0.00 | - | 1 | 34 | 44.90% |
| DKS240920C00175000 | 2024-04-22 2:11PM EDT | 175.00 | 34.80 | 35.60 | 36.50 | 0.00 | - | 1 | 94 | 43.92% |
| DKS240920C00180000 | 2024-04-04 10:39AM EDT | 180.00 | 41.82 | 32.20 | 33.60 | 0.00 | - | 1 | 18 | 44.44% |
| DKS240920C00185000 | 2024-03-13 11:21AM EDT | 185.00 | 22.72 | 31.30 | 31.70 | 0.00 | - | 1 | 83 | 46.68% |
| DKS240920C00190000 | 2024-04-04 12:33PM EDT | 190.00 | 33.57 | 25.20 | 26.70 | 0.00 | - | 1 | 60 | 41.83% |
| DKS240920C00195000 | 2024-04-26 3:29PM EDT | 195.00 | 28.03 | 22.90 | 24.20 | 0.00 | - | 1 | 457 | 42.00% |
| DKS240920C00200000 | 2024-04-18 10:10AM EDT | 200.00 | 19.13 | 20.50 | 21.00 | 0.00 | - | 3 | 72 | 40.37% |
| DKS240920C00210000 | 2024-04-29 3:33PM EDT | 210.00 | 18.10 | 15.90 | 16.50 | 0.00 | - | 3 | 69 | 39.84% |
| DKS240920C00220000 | 2024-04-29 3:57PM EDT | 220.00 | 14.42 | 12.10 | 12.60 | 0.00 | - | 5,322 | 5,554 | 39.03% |
| DKS240920C00230000 | 2024-04-23 10:39AM EDT | 230.00 | 11.20 | 9.10 | 9.80 | 0.00 | - | 2 | 85 | 39.11% |
| DKS240920C00240000 | 2024-04-29 3:11PM EDT | 240.00 | 7.90 | 6.70 | 7.20 | 0.00 | - | 17 | 5,010 | 38.34% |
| DKS240920C00250000 | 2024-04-29 1:06PM EDT | 250.00 | 5.80 | 4.90 | 5.30 | 0.00 | - | 7 | 394 | 37.96% |
| DKS240920C00260000 | 2024-04-29 2:58PM EDT | 260.00 | 4.40 | 3.50 | 3.80 | 0.00 | - | 1 | 31 | 37.46% |
| DKS240920C00270000 | 2024-04-26 10:38AM EDT | 270.00 | 3.70 | 2.50 | 2.80 | 0.00 | - | 1 | 18 | 37.47% |
| DKS240920C00280000 | 2024-04-16 3:03PM EDT | 280.00 | 2.20 | 1.75 | 2.00 | 0.00 | - | 1 | 20 | 37.26% |
| DKS240920C00290000 | 2024-04-12 12:25PM EDT | 290.00 | 1.95 | 1.25 | 1.45 | 0.00 | - | 1 | 4 | 37.26% |
| DKS240920C00300000 | 2024-04-22 10:24AM EDT | 300.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 4 | 11 | 37.31% |
| DKS240920C00310000 | 2024-04-01 11:58AM EDT | 310.00 | 3.20 | 0.00 | 2.00 | 0.00 | - | 2 | 32 | 45.29% |
| DKS240920C00320000 | 2024-04-08 2:57PM EDT | 320.00 | 1.05 | 0.25 | 0.90 | 0.00 | - | 2 | 53 | 40.71% |
| DKS240920C00330000 | 2024-04-01 10:44AM EDT | 330.00 | 2.02 | 0.15 | 2.50 | 0.00 | - | - | 25 | 52.55% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920P00070000 | 2024-04-03 2:56PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 95.41% |
| DKS240920P00080000 | 2024-01-09 10:55AM EDT | 80.00 | 1.18 | 0.35 | 1.00 | 0.00 | - | - | 1 | 77.54% |
| DKS240920P00085000 | 2024-03-04 10:42AM EDT | 85.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 10 | 14 | 60.69% |
| DKS240920P00100000 | 2024-04-11 3:19PM EDT | 100.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 26 | 61.91% |
| DKS240920P00105000 | 2024-01-10 2:33PM EDT | 105.00 | 3.90 | 1.90 | 2.10 | 0.00 | - | 3 | 5 | 70.69% |
| DKS240920P00110000 | 2024-02-29 11:24AM EDT | 110.00 | 1.64 | 0.15 | 0.75 | 0.00 | - | 5 | 8 | 54.10% |
| DKS240920P00115000 | 2024-04-04 12:35PM EDT | 115.00 | 0.50 | 0.15 | 2.55 | 0.00 | - | 2 | 186 | 56.96% |
| DKS240920P00120000 | 2024-03-12 11:21AM EDT | 120.00 | 2.24 | 0.30 | 1.05 | 0.00 | - | 5 | 486 | 50.51% |
| DKS240920P00125000 | 2024-03-07 4:44PM EDT | 125.00 | 3.10 | 0.50 | 2.15 | 0.00 | - | 466 | 531 | 55.53% |
| DKS240920P00130000 | 2024-04-19 3:08PM EDT | 130.00 | 1.52 | 0.45 | 2.90 | 0.00 | - | 2 | 366 | 56.13% |
| DKS240920P00135000 | 2024-04-16 2:18PM EDT | 135.00 | 1.75 | 1.15 | 1.60 | 0.00 | - | 9 | 263 | 44.76% |
| DKS240920P00140000 | 2024-04-09 9:30AM EDT | 140.00 | 1.60 | 1.50 | 1.90 | 0.00 | - | 1 | 25 | 43.29% |
| DKS240920P00145000 | 2024-03-21 2:10PM EDT | 145.00 | 1.56 | 2.85 | 3.10 | 0.00 | - | 1 | 44 | 45.92% |
| DKS240920P00150000 | 2024-04-29 11:42AM EDT | 150.00 | 2.50 | 2.45 | 2.90 | 0.00 | - | 1 | 216 | 41.49% |
| DKS240920P00155000 | 2024-04-10 11:32AM EDT | 155.00 | 3.30 | 3.10 | 3.70 | 0.00 | - | 1 | 86 | 41.22% |
| DKS240920P00160000 | 2024-04-29 3:57PM EDT | 160.00 | 3.70 | 4.00 | 4.50 | 0.00 | - | 5,320 | 5,313 | 40.45% |
| DKS240920P00165000 | 2024-04-09 10:33AM EDT | 165.00 | 5.30 | 4.90 | 5.50 | 0.00 | - | 1 | 316 | 39.91% |
| DKS240920P00170000 | 2024-04-23 3:54PM EDT | 170.00 | 5.71 | 5.70 | 6.50 | 0.00 | - | 1 | 5,378 | 38.94% |
| DKS240920P00175000 | 2024-04-10 9:34AM EDT | 175.00 | 7.40 | 7.40 | 7.80 | 0.00 | - | 11 | 35 | 38.38% |
| DKS240920P00180000 | 2024-04-09 10:55AM EDT | 180.00 | 9.20 | 8.80 | 9.30 | 0.00 | - | 2 | 14 | 37.88% |
| DKS240920P00185000 | 2024-04-23 10:47AM EDT | 185.00 | 10.10 | 10.60 | 10.90 | 0.00 | - | 1 | 38 | 37.17% |
| DKS240920P00190000 | 2024-04-26 11:02AM EDT | 190.00 | 11.40 | 12.50 | 12.90 | 0.00 | - | 10 | 59 | 36.92% |
| DKS240920P00195000 | 2024-04-24 12:07PM EDT | 195.00 | 13.90 | 14.40 | 15.10 | 0.00 | - | 1 | 195 | 36.63% |
| DKS240920P00200000 | 2024-04-29 3:57PM EDT | 200.00 | 15.43 | 16.80 | 17.40 | 0.00 | - | 5,331 | 5,439 | 36.12% |
| DKS240920P00210000 | 2024-04-16 10:23AM EDT | 210.00 | 24.40 | 22.10 | 22.80 | 0.00 | - | 4 | 5,058 | 35.43% |
| DKS240920P00220000 | 2024-04-11 1:24PM EDT | 220.00 | 26.20 | 28.20 | 29.00 | 0.00 | - | 2 | 38 | 34.68% |
| DKS240920P00230000 | 2024-04-10 1:01PM EDT | 230.00 | 33.70 | 35.30 | 36.40 | 0.00 | - | 1 | 65 | 34.89% |
| DKS240920P00240000 | 2024-04-16 11:38AM EDT | 240.00 | 44.60 | 42.90 | 44.00 | 0.00 | - | 1 | 4 | 34.11% |
© 2024 Yahoo. All rights reserved.