DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240426C00145000 | 2024-03-27 1:45PM EDT | 145.00 | 78.10 | 58.90 | 61.60 | 0.00 | - | 1 | 1 | 182.81% |
| DKS240426C00172500 | 2024-04-17 11:19AM EDT | 172.50 | 26.51 | 31.30 | 33.50 | 0.00 | - | - | 1 | 139.65% |
| DKS240426C00175000 | 2024-03-13 11:44AM EDT | 175.00 | 18.00 | 26.80 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240426C00180000 | 2024-03-15 10:57AM EDT | 180.00 | 32.74 | 21.80 | 24.90 | 0.00 | - | - | 0 | 0.00% |
| DKS240426C00185000 | 2024-04-19 2:57PM EDT | 185.00 | 10.20 | 18.00 | 21.50 | 0.00 | - | 10 | 11 | 108.06% |
| DKS240426C00187500 | 2024-03-14 11:23AM EDT | 187.50 | 26.22 | 15.70 | 17.80 | 0.00 | - | 2 | 1 | 60.94% |
| DKS240426C00190000 | 2024-04-24 11:03AM EDT | 190.00 | 14.50 | 13.90 | 16.10 | +9.10 | +168.52% | 1 | 8 | 79.05% |
| DKS240426C00192500 | 2024-04-23 1:29PM EDT | 192.50 | 13.10 | 11.30 | 14.00 | 0.00 | - | 3 | 2 | 78.27% |
| DKS240426C00195000 | 2024-04-24 12:16PM EDT | 195.00 | 9.44 | 9.00 | 10.20 | -1.66 | -14.95% | 11 | 111 | 34.38% |
| DKS240426C00197500 | 2024-04-22 3:51PM EDT | 197.50 | 3.10 | 6.40 | 7.80 | 0.00 | - | 4 | 25 | 31.06% |
| DKS240426C00200000 | 2024-04-24 10:21AM EDT | 200.00 | 6.40 | 3.80 | 5.30 | +0.26 | +4.23% | 1 | 60 | 23.05% |
| DKS240426C00202500 | 2024-04-24 11:11AM EDT | 202.50 | 3.75 | 2.95 | 3.30 | -1.10 | -22.68% | 1 | 50 | 23.44% |
| DKS240426C00205000 | 2024-04-24 1:52PM EDT | 205.00 | 2.25 | 1.60 | 1.85 | -0.55 | -19.64% | 20 | 98 | 24.54% |
| DKS240426C00207500 | 2024-04-24 12:42PM EDT | 207.50 | 0.69 | 0.70 | 0.85 | -0.91 | -56.88% | 23 | 111 | 24.32% |
| DKS240426C00210000 | 2024-04-24 11:26AM EDT | 210.00 | 0.46 | 0.25 | 0.40 | -0.44 | -48.89% | 25 | 56 | 26.00% |
| DKS240426C00212500 | 2024-04-24 10:06AM EDT | 212.50 | 0.37 | 0.05 | 0.15 | +0.12 | +48.00% | 11 | 41 | 26.37% |
| DKS240426C00215000 | 2024-04-23 3:52PM EDT | 215.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 25 | 48 | 35.06% |
| DKS240426C00217500 | 2024-04-23 10:32AM EDT | 217.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 80 | 53 | 43.56% |
| DKS240426C00220000 | 2024-04-18 10:26AM EDT | 220.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 19 | 52.05% |
| DKS240426C00222500 | 2024-04-16 11:25AM EDT | 222.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 104 | 42.38% |
| DKS240426C00225000 | 2024-04-16 10:47AM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 47.27% |
| DKS240426C00227500 | 2024-04-09 10:36AM EDT | 227.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 51.95% |
| DKS240426C00230000 | 2024-04-15 10:07AM EDT | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 49 | 65.04% |
| DKS240426C00232500 | 2024-04-09 10:36AM EDT | 232.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 100 | 102 | 70.12% |
| DKS240426C00235000 | 2024-04-15 9:36AM EDT | 235.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 15 | 75.00% |
| DKS240426C00240000 | 2024-04-10 2:39PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 84.57% |
| DKS240426C00245000 | 2024-04-10 2:39PM EDT | 245.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 93.75% |
| DKS240426C00250000 | 2024-04-09 2:57PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 102.54% |
| DKS240426C00260000 | 2024-03-28 3:44PM EDT | 260.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 20 | 22 | 119.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240426P00155000 | 2024-03-08 4:17PM EDT | 155.00 | 2.93 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 158.59% |
| DKS240426P00160000 | 2024-04-02 1:51PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 114.06% |
| DKS240426P00165000 | 2024-03-21 9:30AM EDT | 165.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 154.79% |
| DKS240426P00167500 | 2024-03-14 3:52PM EDT | 167.50 | 0.42 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 146.09% |
| DKS240426P00170000 | 2024-03-14 10:00AM EDT | 170.00 | 0.77 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 137.50% |
| DKS240426P00172500 | 2024-04-17 3:52PM EDT | 172.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 93.95% |
| DKS240426P00175000 | 2024-04-22 2:17PM EDT | 175.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 17 | 87.11% |
| DKS240426P00180000 | 2024-04-23 10:31AM EDT | 180.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 20 | 18 | 73.83% |
| DKS240426P00182500 | 2024-04-24 11:03AM EDT | 182.50 | 0.38 | 0.00 | 0.25 | +0.33 | +660.00% | 2 | 13 | 67.19% |
| DKS240426P00185000 | 2024-04-22 2:17PM EDT | 185.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 13 | 23 | 60.55% |
| DKS240426P00187500 | 2024-04-24 11:03AM EDT | 187.50 | 0.38 | 0.00 | 0.25 | +0.28 | +280.00% | 2 | 106 | 53.81% |
| DKS240426P00190000 | 2024-04-23 10:31AM EDT | 190.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 20 | 42 | 56.35% |
| DKS240426P00192500 | 2024-04-24 10:43AM EDT | 192.50 | 0.06 | 0.00 | 0.30 | -0.09 | -60.00% | 1 | 47 | 48.73% |
| DKS240426P00195000 | 2024-04-23 2:22PM EDT | 195.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 12 | 70 | 39.16% |
| DKS240426P00197500 | 2024-04-24 12:50PM EDT | 197.50 | 0.40 | 0.20 | 0.30 | +0.15 | +60.00% | 23 | 62 | 32.96% |
| DKS240426P00200000 | 2024-04-24 10:39AM EDT | 200.00 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 30 | 114 | 31.35% |
| DKS240426P00202500 | 2024-04-24 12:26PM EDT | 202.50 | 1.23 | 1.00 | 1.25 | +0.23 | +23.00% | 13 | 74 | 31.30% |
| DKS240426P00205000 | 2024-04-24 1:06PM EDT | 205.00 | 2.40 | 2.10 | 2.30 | +0.75 | +45.45% | 4 | 93 | 31.42% |
| DKS240426P00207500 | 2024-04-24 12:07PM EDT | 207.50 | 3.60 | 3.50 | 4.00 | +0.60 | +20.00% | 2 | 12 | 34.86% |
| DKS240426P00210000 | 2024-04-24 12:59PM EDT | 210.00 | 6.20 | 5.40 | 6.10 | -10.02 | -61.78% | 2 | 56 | 40.06% |
| DKS240426P00212500 | 2024-04-19 11:32AM EDT | 212.50 | 17.05 | 7.50 | 9.20 | 0.00 | - | 4 | 15 | 60.18% |
| DKS240426P00215000 | 2024-04-19 1:37PM EDT | 215.00 | 21.19 | 8.60 | 11.60 | 0.00 | - | 2 | 0 | 68.26% |
| DKS240426P00217500 | 2024-04-11 12:22PM EDT | 217.50 | 13.23 | 11.30 | 14.30 | 0.00 | - | 1 | 0 | 81.05% |
| DKS240426P00220000 | 2024-04-03 2:57PM EDT | 220.00 | 10.50 | 13.50 | 16.40 | 0.00 | - | 1 | 0 | 82.08% |
| DKS240426P00222500 | 2024-04-08 2:44PM EDT | 222.50 | 15.18 | 16.00 | 19.30 | 0.00 | - | 2 | 0 | 54.20% |
| DKS240426P00225000 | 2024-04-23 10:24AM EDT | 225.00 | 20.00 | 18.70 | 21.80 | 0.00 | - | 3 | 3 | 64.94% |
© 2024 Yahoo. All rights reserved.