DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321C00140000 | 2024-04-15 11:17AM EDT | 140.00 | 69.95 | 67.30 | 69.00 | 0.00 | - | - | 1 | 49.25% |
| DKS250321C00170000 | 2024-04-19 12:50PM EDT | 170.00 | 42.78 | 46.30 | 48.20 | 0.00 | - | 4 | 4 | 45.87% |
| DKS250321C00175000 | 2024-04-22 2:11PM EDT | 175.00 | 43.60 | 43.40 | 44.70 | 0.00 | - | 1 | 3 | 44.70% |
| DKS250321C00200000 | 2024-04-19 2:36PM EDT | 200.00 | 28.00 | 30.00 | 31.00 | 0.00 | - | 1 | 1 | 42.19% |
| DKS250321C00210000 | 2024-05-01 2:44PM EDT | 210.00 | 27.50 | 25.60 | 26.50 | 0.00 | - | 11 | 12 | 41.43% |
| DKS250321C00220000 | 2024-05-01 2:36PM EDT | 220.00 | 22.80 | 21.80 | 22.50 | 0.00 | - | 2 | 152 | 40.74% |
| DKS250321C00230000 | 2024-04-23 10:37AM EDT | 230.00 | 21.40 | 18.40 | 19.10 | 0.00 | - | 1 | 4 | 40.27% |
| DKS250321C00240000 | 2024-05-01 2:43PM EDT | 240.00 | 16.90 | 15.40 | 16.10 | 0.00 | - | 1 | 7 | 39.79% |
| DKS250321C00250000 | 2024-05-01 2:42PM EDT | 250.00 | 14.20 | 12.90 | 13.60 | 0.00 | - | 1 | 47 | 39.49% |
| DKS250321C00260000 | 2024-05-01 2:40PM EDT | 260.00 | 11.80 | 10.80 | 11.40 | 0.00 | - | 80 | 33 | 39.15% |
| DKS250321C00270000 | 2024-05-01 11:00AM EDT | 270.00 | 9.70 | 9.00 | 9.50 | 0.00 | - | 103 | 55 | 38.80% |
| DKS250321C00280000 | 2024-03-25 2:10PM EDT | 280.00 | 15.20 | 9.10 | 9.80 | 0.00 | - | 10 | 10 | 41.78% |
| DKS250321C00290000 | 2024-04-03 10:17AM EDT | 290.00 | 11.70 | 6.30 | 6.70 | 0.00 | - | 4 | 29 | 38.53% |
| DKS250321C00300000 | 2024-05-01 10:03AM EDT | 300.00 | 5.80 | 5.20 | 5.70 | 0.00 | - | 3 | 100 | 38.59% |
| DKS250321C00310000 | 2024-04-15 1:00PM EDT | 310.00 | 5.20 | 4.30 | 4.90 | 0.00 | - | - | 100 | 38.77% |
| DKS250321C00320000 | 2024-04-19 12:02PM EDT | 320.00 | 3.45 | 3.60 | 4.20 | 0.00 | - | 2 | 106 | 38.90% |
| DKS250321C00330000 | 2024-04-08 10:04AM EDT | 330.00 | 5.00 | 2.85 | 3.40 | 0.00 | - | 1 | 101 | 38.46% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321P00115000 | 2024-04-30 12:10PM EDT | 115.00 | 2.65 | 2.65 | 2.90 | 0.00 | - | 3 | 7 | 45.06% |
| DKS250321P00125000 | 2024-04-22 1:11PM EDT | 125.00 | 3.90 | 3.70 | 4.10 | 0.00 | - | 2 | 2 | 43.68% |
| DKS250321P00135000 | 2024-04-04 9:40AM EDT | 135.00 | 4.20 | 4.90 | 5.50 | 0.00 | - | 5 | 5 | 42.03% |
| DKS250321P00140000 | 2024-04-22 9:56AM EDT | 140.00 | 6.00 | 5.90 | 6.40 | 0.00 | - | 1 | 6 | 41.43% |
| DKS250321P00145000 | 2024-03-21 10:59AM EDT | 145.00 | 5.20 | 7.20 | 7.80 | 0.00 | - | - | 1 | 41.72% |
| DKS250321P00150000 | 2024-04-25 11:43AM EDT | 150.00 | 7.60 | 8.00 | 8.50 | 0.00 | - | 15 | 54 | 40.24% |
| DKS250321P00155000 | 2024-04-22 9:56AM EDT | 155.00 | 9.20 | 9.10 | 9.70 | 0.00 | - | 1 | 13 | 39.63% |
| DKS250321P00160000 | 2024-04-16 12:01PM EDT | 160.00 | 10.47 | 8.60 | 11.00 | 0.00 | - | - | 1 | 39.01% |
| DKS250321P00165000 | 2024-03-25 1:39PM EDT | 165.00 | 8.80 | 10.40 | 11.00 | 0.00 | - | 1 | 1 | 35.95% |
| DKS250321P00175000 | 2024-04-05 2:38PM EDT | 175.00 | 13.40 | 15.20 | 15.80 | 0.00 | - | 3 | 2 | 37.47% |
| DKS250321P00180000 | 2024-04-11 12:45PM EDT | 180.00 | 15.50 | 17.00 | 19.30 | 0.00 | - | 2 | 3 | 39.41% |
| DKS250321P00185000 | 2024-04-05 3:08PM EDT | 185.00 | 16.70 | 19.00 | 19.90 | 0.00 | - | 12 | 10 | 36.82% |
| DKS250321P00190000 | 2024-05-01 2:35PM EDT | 190.00 | 21.40 | 21.00 | 23.20 | 0.00 | - | 8 | 6 | 37.95% |
| DKS250321P00195000 | 2024-05-01 2:34PM EDT | 195.00 | 23.70 | 23.40 | 24.10 | 0.00 | - | 10 | 141 | 35.52% |
| DKS250321P00200000 | 2024-05-01 2:37PM EDT | 200.00 | 26.10 | 25.70 | 26.50 | 0.00 | - | 3 | 9 | 35.00% |
| DKS250321P00210000 | 2024-05-01 2:37PM EDT | 210.00 | 31.40 | 31.00 | 32.00 | 0.00 | - | 9 | 0 | 34.35% |
| DKS250321P00220000 | 2024-04-17 11:28AM EDT | 220.00 | 37.60 | 37.00 | 37.70 | 0.00 | - | - | 4 | 33.21% |
| DKS250321P00230000 | 2024-04-04 3:53PM EDT | 230.00 | 39.20 | 43.40 | 44.30 | 0.00 | - | 1 | 1 | 32.55% |
| DKS250321P00240000 | 2024-04-23 10:20AM EDT | 240.00 | 47.20 | 50.00 | 51.30 | 0.00 | - | 3 | 3 | 31.72% |
| DKS250321P00250000 | 2024-04-18 1:17PM EDT | 250.00 | 60.30 | 56.40 | 58.90 | 0.00 | - | 3 | 3 | 31.07% |
© 2024 Yahoo. All rights reserved.