DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250117C00055000 | 2023-11-21 10:46AM EDT | 55.00 | 77.20 | 92.10 | 94.30 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00060000 | 2024-01-23 4:20PM EDT | 60.00 | 90.10 | 111.40 | 114.90 | 0.00 | - | 1 | 5 | 0.00% |
| DKS250117C00065000 | 2023-12-18 12:30PM EDT | 65.00 | 80.00 | 77.40 | 82.00 | 0.00 | - | - | 10 | 0.00% |
| DKS250117C00070000 | 2024-01-22 4:39PM EDT | 70.00 | 84.00 | 95.00 | 99.00 | 0.00 | - | 1 | 7 | 0.00% |
| DKS250117C00075000 | 2023-12-15 11:17AM EDT | 75.00 | 72.10 | 65.00 | 70.00 | 0.00 | - | 2 | 10 | 0.00% |
| DKS250117C00080000 | 2024-02-16 12:49PM EDT | 80.00 | 89.86 | 129.00 | 133.50 | 0.00 | - | 1 | 10 | 131.42% |
| DKS250117C00085000 | 2023-10-23 1:25PM EDT | 85.00 | 32.00 | 41.80 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| DKS250117C00090000 | 2024-01-22 11:17AM EDT | 90.00 | 63.50 | 77.50 | 81.20 | 0.00 | - | 1 | 8 | 0.00% |
| DKS250117C00095000 | 2024-04-09 10:44AM EDT | 95.00 | 110.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DKS250117C00100000 | 2024-04-01 12:50PM EDT | 100.00 | 126.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00105000 | 2024-03-01 12:31PM EDT | 105.00 | 77.76 | 120.80 | 124.00 | 0.00 | - | 1 | 12 | 143.96% |
| DKS250117C00110000 | 2024-03-27 9:56AM EDT | 110.00 | 115.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DKS250117C00115000 | 2024-03-14 3:55PM EDT | 115.00 | 104.40 | 89.50 | 93.20 | 0.00 | - | 2 | 399 | 75.18% |
| DKS250117C00120000 | 2024-03-14 9:42AM EDT | 120.00 | 104.51 | 86.00 | 89.30 | 0.00 | - | 4 | 102 | 74.32% |
| DKS250117C00125000 | 2024-03-06 3:17PM EDT | 125.00 | 62.93 | 86.70 | 90.40 | 0.00 | - | 1 | 1,045 | 84.47% |
| DKS250117C00130000 | 2024-03-18 12:18PM EDT | 130.00 | 86.86 | 71.60 | 74.00 | 0.00 | - | 54 | 100 | 53.41% |
| DKS250117C00135000 | 2024-03-12 3:45PM EDT | 135.00 | 57.25 | 76.90 | 79.50 | 0.00 | - | 1 | 276 | 74.43% |
| DKS250117C00140000 | 2024-04-15 11:17AM EDT | 140.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00145000 | 2024-04-15 11:03AM EDT | 145.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00150000 | 2024-04-09 3:58PM EDT | 150.00 | 65.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00155000 | 2024-03-25 1:50PM EDT | 155.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS250117C00160000 | 2024-04-01 10:00AM EDT | 160.00 | 73.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00165000 | 2024-04-03 12:19PM EDT | 165.00 | 58.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00170000 | 2024-04-08 11:48AM EDT | 170.00 | 51.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00175000 | 2024-04-05 12:53PM EDT | 175.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS250117C00180000 | 2024-03-27 12:51PM EDT | 180.00 | 55.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DKS250117C00185000 | 2024-04-10 2:25PM EDT | 185.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS250117C00190000 | 2024-04-09 12:43PM EDT | 190.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DKS250117C00195000 | 2024-04-08 1:46PM EDT | 195.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117C00200000 | 2024-04-10 3:34PM EDT | 200.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DKS250117C00210000 | 2024-04-16 1:29PM EDT | 210.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DKS250117C00220000 | 2024-04-11 12:52PM EDT | 220.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DKS250117C00230000 | 2024-04-12 10:05AM EDT | 230.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DKS250117C00240000 | 2024-04-11 12:43PM EDT | 240.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DKS250117C00250000 | 2024-04-18 12:44PM EDT | 250.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DKS250117C00260000 | 2024-04-11 10:07AM EDT | 260.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DKS250117C00270000 | 2024-04-18 12:45PM EDT | 270.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DKS250117C00290000 | 2024-04-18 12:45PM EDT | 290.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS250117C00300000 | 2024-04-08 2:04PM EDT | 300.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DKS250117C00310000 | 2024-04-10 2:52PM EDT | 310.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS250117C00320000 | 2024-04-16 1:57PM EDT | 320.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DKS250117C00330000 | 2024-04-08 2:16PM EDT | 330.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250117P00055000 | 2024-04-12 2:05PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS250117P00060000 | 2024-04-17 2:55PM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS250117P00065000 | 2024-02-26 10:42AM EDT | 65.00 | 0.57 | 0.00 | 1.40 | 0.00 | - | 3 | 272 | 66.85% |
| DKS250117P00070000 | 2024-04-01 11:59AM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS250117P00075000 | 2024-04-09 1:41PM EDT | 75.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DKS250117P00080000 | 2024-02-02 10:30AM EDT | 80.00 | 1.70 | 0.80 | 1.65 | 0.00 | - | 50 | 283 | 61.13% |
| DKS250117P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DKS250117P00090000 | 2024-03-13 3:40PM EDT | 90.00 | 1.40 | 0.25 | 1.90 | 0.00 | - | 1 | 300 | 52.49% |
| DKS250117P00095000 | 2024-03-19 10:09AM EDT | 95.00 | 0.90 | 0.50 | 1.15 | 0.00 | - | 2 | 406 | 49.90% |
| DKS250117P00100000 | 2024-04-12 9:57AM EDT | 100.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS250117P00105000 | 2024-03-11 3:05PM EDT | 105.00 | 2.90 | 0.60 | 1.80 | 0.00 | - | 2 | 182 | 48.30% |
| DKS250117P00110000 | 2024-04-16 10:02AM EDT | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS250117P00115000 | 2024-04-16 12:01PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DKS250117P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS250117P00125000 | 2024-03-19 9:53AM EDT | 125.00 | 2.50 | 2.90 | 3.20 | 0.00 | - | 10 | 810 | 42.81% |
| DKS250117P00130000 | 2024-04-01 2:45PM EDT | 130.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DKS250117P00135000 | 2024-03-20 11:36AM EDT | 135.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DKS250117P00140000 | 2024-04-16 1:57PM EDT | 140.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DKS250117P00145000 | 2024-04-02 12:14PM EDT | 145.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DKS250117P00150000 | 2024-04-09 10:54AM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DKS250117P00155000 | 2024-03-19 11:49AM EDT | 155.00 | 6.28 | 7.90 | 8.20 | 0.00 | - | 2 | 105 | 38.20% |
| DKS250117P00160000 | 2024-04-17 11:32AM EDT | 160.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DKS250117P00165000 | 2024-03-19 3:14PM EDT | 165.00 | 7.98 | 10.60 | 11.00 | 0.00 | - | 18 | 41 | 37.24% |
| DKS250117P00170000 | 2024-03-28 3:46PM EDT | 170.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DKS250117P00175000 | 2024-04-09 11:00AM EDT | 175.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DKS250117P00180000 | 2024-04-15 10:47AM EDT | 180.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| DKS250117P00185000 | 2024-04-12 10:49AM EDT | 185.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DKS250117P00190000 | 2024-04-08 1:57PM EDT | 190.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DKS250117P00195000 | 2024-04-09 10:53AM EDT | 195.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| DKS250117P00200000 | 2024-04-08 12:08PM EDT | 200.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117P00210000 | 2024-04-11 1:31PM EDT | 210.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DKS250117P00220000 | 2024-04-10 12:00PM EDT | 220.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS250117P00230000 | 2024-04-11 2:10PM EDT | 230.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DKS250117P00240000 | 2024-04-01 2:46PM EDT | 240.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DKS250117P00250000 | 2024-03-14 10:11AM EDT | 250.00 | 48.50 | 51.80 | 54.80 | 0.00 | - | 2 | 1 | 11.23% |
| DKS250117P00260000 | 2024-03-11 10:25AM EDT | 260.00 | 84.10 | 59.70 | 61.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.