DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM 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 | 60.20 | 63.50 | 0.00 | - | 1 | 1 | 394.92% |
| DKS240426C00172500 | 2024-04-17 11:19AM EDT | 172.50 | 26.51 | 32.50 | 35.70 | 0.00 | - | - | 1 | 204.10% |
| 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 | 19.10 | 22.60 | 0.00 | - | 10 | 11 | 191.80% |
| DKS240426C00187500 | 2024-03-14 11:23AM EDT | 187.50 | 26.22 | 15.70 | 17.80 | 0.00 | - | 2 | 1 | 0.00% |
| DKS240426C00190000 | 2024-04-24 11:03AM EDT | 190.00 | 14.50 | 14.60 | 17.80 | 0.00 | - | 1 | 8 | 165.92% |
| DKS240426C00192500 | 2024-04-23 1:29PM EDT | 192.50 | 13.10 | 12.60 | 15.40 | 0.00 | - | 3 | 2 | 89.55% |
| DKS240426C00195000 | 2024-04-26 9:46AM EDT | 195.00 | 10.10 | 11.10 | 12.80 | +2.05 | +25.47% | 2 | 100 | 99.02% |
| DKS240426C00197500 | 2024-04-25 1:05PM EDT | 197.50 | 4.90 | 8.40 | 9.90 | 0.00 | - | 2 | 24 | 70.51% |
| DKS240426C00200000 | 2024-04-25 1:05PM EDT | 200.00 | 2.85 | 5.50 | 7.70 | 0.00 | - | 2 | 58 | 53.42% |
| DKS240426C00202500 | 2024-04-26 9:59AM EDT | 202.50 | 2.78 | 3.60 | 5.00 | -0.64 | -18.71% | 5 | 50 | 64.70% |
| DKS240426C00205000 | 2024-04-26 10:08AM EDT | 205.00 | 2.00 | 1.90 | 2.50 | +1.40 | +233.33% | 3 | 96 | 42.73% |
| DKS240426C00207500 | 2024-04-25 1:08PM EDT | 207.50 | 0.55 | 0.45 | 0.85 | +0.45 | +450.00% | 3 | 118 | 32.47% |
| DKS240426C00210000 | 2024-04-25 9:42AM EDT | 210.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 30.08% |
| DKS240426C00212500 | 2024-04-24 10:06AM EDT | 212.50 | 0.37 | 0.00 | 0.20 | 0.00 | - | 11 | 50 | 43.07% |
| DKS240426C00215000 | 2024-04-23 3:52PM EDT | 215.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 25 | 48 | 58.20% |
| DKS240426C00217500 | 2024-04-23 10:32AM EDT | 217.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 80 | 53 | 69.92% |
| DKS240426C00220000 | 2024-04-24 3:56PM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 81.05% |
| DKS240426C00222500 | 2024-04-16 11:25AM EDT | 222.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 30 | 104 | 91.89% |
| DKS240426C00225000 | 2024-04-25 9:57AM EDT | 225.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 94 | 102.34% |
| DKS240426C00227500 | 2024-04-09 10:36AM EDT | 227.50 | 0.21 | 0.00 | 0.50 | 0.00 | - | 100 | 100 | 112.31% |
| DKS240426C00230000 | 2024-04-25 12:03PM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 55 | 122.27% |
| DKS240426C00232500 | 2024-04-25 12:03PM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 93.75% |
| DKS240426C00235000 | 2024-04-15 9:36AM EDT | 235.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 15 | 141.02% |
| DKS240426C00240000 | 2024-04-10 2:39PM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 159.18% |
| DKS240426C00245000 | 2024-04-10 2:39PM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 189.84% |
| DKS240426C00250000 | 2024-04-09 2:57PM EDT | 250.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 193.16% |
| DKS240426C00260000 | 2024-03-28 3:44PM EDT | 260.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 20 | 22 | 258.20% |
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 | 278.91% |
| DKS240426P00160000 | 2024-04-02 1:51PM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 252.34% |
| DKS240426P00165000 | 2024-03-21 9:30AM EDT | 165.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 273.24% |
| DKS240426P00167500 | 2024-03-14 3:52PM EDT | 167.50 | 0.42 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 258.40% |
| DKS240426P00170000 | 2024-03-14 10:00AM EDT | 170.00 | 0.77 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 243.56% |
| DKS240426P00172500 | 2024-04-17 3:52PM EDT | 172.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 187.11% |
| DKS240426P00175000 | 2024-04-22 2:17PM EDT | 175.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 174.61% |
| DKS240426P00180000 | 2024-04-23 10:31AM EDT | 180.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 20 | 18 | 149.22% |
| DKS240426P00182500 | 2024-04-24 11:03AM EDT | 182.50 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 136.72% |
| DKS240426P00185000 | 2024-04-22 2:17PM EDT | 185.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 13 | 23 | 112.89% |
| DKS240426P00187500 | 2024-04-24 11:03AM EDT | 187.50 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 106 | 111.62% |
| DKS240426P00190000 | 2024-04-23 10:31AM EDT | 190.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 20 | 42 | 99.02% |
| DKS240426P00192500 | 2024-04-24 10:43AM EDT | 192.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 86.33% |
| DKS240426P00195000 | 2024-04-26 10:07AM EDT | 195.00 | 0.02 | 0.00 | 0.05 | -0.10 | -45.45% | 10 | 69 | 53.91% |
| DKS240426P00197500 | 2024-04-25 3:39PM EDT | 197.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 68 | 60.25% |
| DKS240426P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.07 | 0.00 | 0.10 | -0.23 | -69.70% | 55 | 126 | 37.31% |
| DKS240426P00202500 | 2024-04-26 10:11AM EDT | 202.50 | 0.08 | 0.05 | 0.10 | -0.77 | -47.53% | 1 | 85 | 24.90% |
| DKS240426P00205000 | 2024-04-26 9:53AM EDT | 205.00 | 1.00 | 0.25 | 0.35 | -1.58 | -61.24% | 5 | 95 | 18.99% |
| DKS240426P00207500 | 2024-04-24 12:07PM EDT | 207.50 | 3.60 | 0.90 | 1.50 | 0.00 | - | 2 | 12 | 15.28% |
| DKS240426P00210000 | 2024-04-24 12:59PM EDT | 210.00 | 6.20 | 2.60 | 3.90 | 0.00 | - | 2 | 54 | 25.20% |
| DKS240426P00212500 | 2024-04-19 11:32AM EDT | 212.50 | 17.05 | 4.70 | 7.80 | 0.00 | - | 4 | 15 | 88.38% |
| DKS240426P00215000 | 2024-04-19 1:37PM EDT | 215.00 | 21.19 | 8.00 | 10.80 | 0.00 | - | 2 | 0 | 74.85% |
| DKS240426P00217500 | 2024-04-11 12:22PM EDT | 217.50 | 13.23 | 10.20 | 13.40 | 0.00 | - | 1 | 0 | 83.79% |
| DKS240426P00220000 | 2024-04-03 2:57PM EDT | 220.00 | 10.50 | 12.70 | 15.60 | 0.00 | - | 1 | 0 | 87.99% |
| DKS240426P00222500 | 2024-04-08 2:44PM EDT | 222.50 | 15.18 | 15.10 | 18.20 | 0.00 | - | 2 | 0 | 99.32% |
| DKS240426P00225000 | 2024-04-23 10:24AM EDT | 225.00 | 20.00 | 17.60 | 20.40 | 0.00 | - | 3 | 3 | 98.24% |
© 2024 Yahoo. All rights reserved.