DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240419C00100000 | 2024-03-06 4:13PM EDT | 100.00 | 81.01 | 106.70 | 111.50 | 0.00 | - | 2 | 0 | 730.66% |
| DKS240419C00130000 | 2024-03-15 3:34PM EDT | 130.00 | 81.40 | 71.10 | 74.20 | 0.00 | - | 2 | 0 | 361.33% |
| DKS240419C00135000 | 2024-03-26 2:19PM EDT | 135.00 | 86.10 | 62.90 | 65.60 | 0.00 | - | 10 | 0 | 208.79% |
| DKS240419C00140000 | 2024-03-14 1:20PM EDT | 140.00 | 76.10 | 62.10 | 64.90 | 0.00 | - | 1 | 0 | 334.03% |
| DKS240419C00145000 | 2024-03-26 3:11PM EDT | 145.00 | 76.30 | 52.50 | 55.80 | 0.00 | - | 75 | 0 | 169.14% |
| DKS240419C00150000 | 2024-03-26 3:19PM EDT | 150.00 | 70.73 | 48.00 | 50.80 | 0.00 | - | 260 | 0 | 167.68% |
| DKS240419C00155000 | 2024-03-26 3:19PM EDT | 155.00 | 65.70 | 42.90 | 45.60 | 0.00 | - | 470 | 0 | 144.14% |
| DKS240419C00160000 | 2024-04-02 2:34PM EDT | 160.00 | 56.90 | 38.00 | 40.40 | 0.00 | - | 3 | 3 | 126.37% |
| DKS240419C00165000 | 2024-03-26 3:11PM EDT | 165.00 | 56.40 | 33.00 | 35.80 | 0.00 | - | 50 | 0 | 120.12% |
| DKS240419C00170000 | 2024-03-26 3:36PM EDT | 170.00 | 49.20 | 28.00 | 30.70 | 0.00 | - | 198 | 5 | 102.83% |
| DKS240419C00175000 | 2024-03-27 1:11PM EDT | 175.00 | 47.59 | 23.30 | 25.70 | 0.00 | - | 1 | 9 | 92.48% |
| DKS240419C00180000 | 2024-04-11 11:07AM EDT | 180.00 | 25.18 | 18.10 | 20.70 | 0.00 | - | 3 | 12 | 73.93% |
| DKS240419C00185000 | 2024-04-04 1:37PM EDT | 185.00 | 26.83 | 13.10 | 16.00 | 0.00 | - | 10 | 12 | 61.96% |
| DKS240419C00190000 | 2024-04-05 3:14PM EDT | 190.00 | 20.51 | 8.50 | 10.90 | 0.00 | - | 1 | 14 | 67.63% |
| DKS240419C00195000 | 2024-04-12 3:24PM EDT | 195.00 | 8.60 | 4.70 | 7.10 | 0.00 | - | 4 | 28 | 61.26% |
| DKS240419C00197500 | 2024-04-15 12:58PM EDT | 197.50 | 4.10 | 3.10 | 3.40 | -0.68 | -14.23% | 1 | 10 | 33.35% |
| DKS240419C00200000 | 2024-04-16 3:33PM EDT | 200.00 | 2.45 | 1.85 | 2.10 | +0.10 | +4.26% | 18 | 89 | 32.45% |
| DKS240419C00202500 | 2024-04-16 11:59AM EDT | 202.50 | 1.70 | 1.00 | 1.20 | +0.20 | +13.33% | 44 | 35 | 32.03% |
| DKS240419C00205000 | 2024-04-16 2:13PM EDT | 205.00 | 0.66 | 0.50 | 0.60 | -0.26 | -28.26% | 24 | 60 | 31.25% |
| DKS240419C00207500 | 2024-04-15 2:29PM EDT | 207.50 | 0.15 | 0.20 | 0.30 | -0.32 | -68.09% | 6 | 111 | 31.64% |
| DKS240419C00210000 | 2024-04-16 9:33AM EDT | 210.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 14 | 129 | 32.42% |
| DKS240419C00212500 | 2024-04-16 10:44AM EDT | 212.50 | 0.18 | 0.05 | 0.15 | +0.02 | +12.50% | 3 | 134 | 37.79% |
| DKS240419C00215000 | 2024-04-16 2:15PM EDT | 215.00 | 0.05 | 0.00 | 1.35 | -0.06 | -54.55% | 5 | 128 | 60.64% |
| DKS240419C00217500 | 2024-04-15 3:21PM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 157 | 40.23% |
| DKS240419C00220000 | 2024-04-16 10:19AM EDT | 220.00 | 0.10 | 0.00 | 0.05 | +0.01 | +11.11% | 3 | 1,022 | 44.53% |
| DKS240419C00222500 | 2024-04-15 2:59PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 146 | 48.83% |
| DKS240419C00225000 | 2024-04-10 10:11AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 401 | 52.73% |
| DKS240419C00227500 | 2024-04-10 2:39PM EDT | 227.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 177 | 89.94% |
| DKS240419C00230000 | 2024-04-16 9:42AM EDT | 230.00 | 0.05 | 0.00 | 0.55 | +0.02 | +66.67% | 7 | 462 | 79.10% |
| DKS240419C00232500 | 2024-04-09 11:55AM EDT | 232.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 4 | 65 | 100.59% |
| DKS240419C00235000 | 2024-04-09 10:26AM EDT | 235.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 7 | 34 | 77.54% |
| DKS240419C00237500 | 2024-04-08 3:01PM EDT | 237.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 5 | 26 | 110.74% |
| DKS240419C00240000 | 2024-04-15 3:09PM EDT | 240.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 99 | 605 | 111.82% |
| DKS240419C00242500 | 2024-03-22 10:32AM EDT | 242.50 | 0.75 | 0.00 | 1.15 | 0.00 | - | 7 | 7 | 116.50% |
| DKS240419C00245000 | 2024-03-28 3:39PM EDT | 245.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 125.24% |
| DKS240419C00250000 | 2024-04-09 3:01PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 82.81% |
| DKS240419C00260000 | 2024-04-01 2:11PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 95.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240419P00110000 | 2024-01-23 2:32PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 283.20% |
| DKS240419P00115000 | 2024-03-14 12:51PM EDT | 115.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 7 | 22 | 258.40% |
| DKS240419P00120000 | 2024-03-08 1:46PM EDT | 120.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 272.46% |
| DKS240419P00125000 | 2024-03-15 3:11PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 161.72% |
| DKS240419P00130000 | 2024-03-18 10:16AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 174.22% |
| DKS240419P00135000 | 2024-03-19 10:09AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 136.72% |
| DKS240419P00140000 | 2024-03-25 12:02PM EDT | 140.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 106 | 174.80% |
| DKS240419P00145000 | 2024-03-15 3:46PM EDT | 145.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 29 | 182.81% |
| DKS240419P00150000 | 2024-03-28 12:40PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 187 | 116.41% |
| DKS240419P00155000 | 2024-04-05 9:50AM EDT | 155.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 14 | 164 | 139.94% |
| DKS240419P00160000 | 2024-04-04 2:43PM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 304 | 101.95% |
| DKS240419P00165000 | 2024-04-16 10:18AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 129 | 70.31% |
| DKS240419P00170000 | 2024-04-11 10:17AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 594 | 60.16% |
| DKS240419P00175000 | 2024-04-16 10:29AM EDT | 175.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 6 | 130 | 50.00% |
| DKS240419P00180000 | 2024-04-15 3:22PM EDT | 180.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 17 | 248 | 55.47% |
| DKS240419P00182500 | 2024-04-15 3:00PM EDT | 182.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 65.53% |
| DKS240419P00185000 | 2024-04-15 3:22PM EDT | 185.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 20 | 143 | 40.23% |
| DKS240419P00187500 | 2024-04-16 10:48AM EDT | 187.50 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 10 | 8 | 36.23% |
| DKS240419P00190000 | 2024-04-16 2:23PM EDT | 190.00 | 0.40 | 0.25 | 0.35 | -0.18 | -31.03% | 13 | 117 | 34.18% |
| DKS240419P00192500 | 2024-04-16 3:16PM EDT | 192.50 | 0.50 | 0.50 | 0.70 | -0.25 | -33.33% | 7 | 50 | 33.79% |
| DKS240419P00195000 | 2024-04-16 2:49PM EDT | 195.00 | 1.15 | 1.00 | 1.20 | -0.30 | -20.69% | 30 | 81 | 32.23% |
| DKS240419P00197500 | 2024-04-16 3:16PM EDT | 197.50 | 1.60 | 1.85 | 2.05 | -0.33 | -17.10% | 14 | 133 | 31.49% |
| DKS240419P00200000 | 2024-04-16 2:49PM EDT | 200.00 | 3.25 | 3.00 | 3.30 | -0.45 | -12.16% | 6 | 271 | 31.20% |
| DKS240419P00202500 | 2024-04-16 10:42AM EDT | 202.50 | 4.27 | 4.60 | 5.00 | -1.03 | -19.43% | 2 | 44 | 32.03% |
| DKS240419P00205000 | 2024-04-16 1:29PM EDT | 205.00 | 6.56 | 6.20 | 7.10 | -0.54 | -7.61% | 5 | 122 | 34.82% |
| DKS240419P00207500 | 2024-04-15 10:39AM EDT | 207.50 | 6.30 | 7.90 | 9.70 | 0.00 | - | 1 | 84 | 44.53% |
| DKS240419P00210000 | 2024-04-16 12:09PM EDT | 210.00 | 10.12 | 9.50 | 12.70 | -1.08 | -9.64% | 8 | 667 | 61.13% |
| DKS240419P00212500 | 2024-04-16 9:32AM EDT | 212.50 | 14.00 | 12.60 | 15.10 | +1.01 | +7.78% | 20 | 125 | 66.99% |
| DKS240419P00215000 | 2024-04-16 12:09PM EDT | 215.00 | 14.97 | 14.20 | 17.00 | -1.08 | -6.73% | 12 | 61 | 61.28% |
| DKS240419P00217500 | 2024-04-15 1:54PM EDT | 217.50 | 17.60 | 17.00 | 19.40 | 0.00 | - | 2 | 40 | 64.84% |
| DKS240419P00220000 | 2024-04-11 2:01PM EDT | 220.00 | 13.11 | 19.50 | 22.10 | 0.00 | - | 6 | 41 | 76.27% |
| DKS240419P00222500 | 2024-04-08 3:30PM EDT | 222.50 | 14.68 | 21.80 | 24.60 | 0.00 | - | 2 | 3 | 82.28% |
| DKS240419P00225000 | 2024-04-10 2:49PM EDT | 225.00 | 18.70 | 24.60 | 27.20 | 0.00 | - | 140 | 0 | 90.82% |
| DKS240419P00227500 | 2024-04-10 2:33PM EDT | 227.50 | 21.30 | 27.00 | 29.70 | 0.00 | - | 25 | 0 | 96.58% |
| DKS240419P00230000 | 2024-04-03 12:35PM EDT | 230.00 | 18.00 | 29.50 | 32.20 | 0.00 | - | 7 | 2 | 102.20% |
| DKS240419P00270000 | 2024-03-14 10:11AM EDT | 270.00 | 57.90 | 65.40 | 68.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.