DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517C00180000 | 2024-05-07 2:59PM EDT | 2024-05-17 | 25.10 | 15.70 | 18.30 | 0.00 | - | 57 | 134 | 65.14% |
| DKS240524C00180000 | 2024-05-07 10:09AM EDT | 2024-05-24 | 27.41 | 16.10 | 18.80 | 0.00 | - | 1 | 1 | 53.26% |
| DKS240621C00180000 | 2024-05-08 1:32PM EDT | 2024-06-21 | 20.74 | 20.60 | 23.80 | -6.14 | -22.84% | 20 | 269 | 54.99% |
| DKS240719C00180000 | 2024-04-01 1:36PM EDT | 2024-07-19 | 47.48 | 26.40 | 28.10 | 0.00 | - | 2 | 4 | 54.28% |
| DKS240816C00180000 | 2024-03-11 12:35PM EDT | 2024-08-16 | 19.90 | 32.50 | 34.90 | 0.00 | - | 1 | 1 | 63.45% |
| DKS240920C00180000 | 2024-04-04 10:39AM EDT | 2024-09-20 | 41.82 | 32.50 | 33.90 | 0.00 | - | 1 | 18 | 53.46% |
| DKS250117C00180000 | 2024-03-27 12:51PM EDT | 2025-01-17 | 55.84 | 41.70 | 44.20 | 0.00 | - | 10 | 56 | 55.26% |
| DKS260116C00180000 | 2024-03-15 12:36PM EDT | 2026-01-16 | 62.93 | 54.00 | 56.90 | 0.00 | - | 1 | 27 | 50.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510P00180000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 8 | 55.47% |
| DKS240517P00180000 | 2024-05-08 1:35PM EDT | 2024-05-17 | 0.31 | 0.20 | 0.35 | +0.21 | +210.00% | 15 | 371 | 37.35% |
| DKS240524P00180000 | 2024-05-08 1:27PM EDT | 2024-05-24 | 0.66 | 0.50 | 0.70 | +0.36 | +120.00% | 6 | 5 | 33.47% |
| DKS240531P00180000 | 2024-05-08 1:22PM EDT | 2024-05-31 | 3.88 | 3.50 | 4.60 | +1.88 | +94.00% | 59 | 18 | 53.94% |
| DKS240607P00180000 | 2024-05-06 1:46PM EDT | 2024-06-07 | 2.05 | 3.80 | 4.40 | 0.00 | - | 1 | 7 | 49.21% |
| DKS240614P00180000 | 2024-05-07 3:14PM EDT | 2024-06-14 | 2.86 | 4.20 | 5.10 | 0.00 | - | 1 | 3 | 47.80% |
| DKS240621P00180000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 5.30 | 5.00 | 5.50 | +2.32 | +77.85% | 212 | 77 | 45.64% |
| DKS240719P00180000 | 2024-05-08 2:54PM EDT | 2024-07-19 | 6.20 | 6.00 | 6.50 | +0.10 | +1.64% | 26 | 244 | 39.12% |
| DKS240816P00180000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 7.50 | 7.30 | 7.80 | +2.20 | +41.51% | 1 | 28 | 36.91% |
| DKS240920P00180000 | 2024-05-08 9:42AM EDT | 2024-09-20 | 9.06 | 10.10 | 10.60 | +1.07 | +13.39% | 1 | 149 | 38.47% |
| DKS241018P00180000 | 2024-05-08 2:50PM EDT | 2024-10-18 | 11.30 | 11.00 | 12.90 | +1.60 | +16.49% | 2 | 0 | 39.92% |
| DKS241115P00180000 | 2024-04-25 3:57PM EDT | 2024-11-15 | 10.60 | 12.00 | 12.70 | 0.00 | - | - | 13 | 36.49% |
| DKS241220P00180000 | 2024-04-29 11:42AM EDT | 2024-12-20 | 12.40 | 14.20 | 14.90 | 0.00 | - | - | 1 | 37.50% |
| DKS250117P00180000 | 2024-04-15 10:47AM EDT | 2025-01-17 | 14.40 | 15.00 | 16.70 | 0.00 | - | 11 | 38 | 38.40% |
| DKS250321P00180000 | 2024-04-11 12:45PM EDT | 2025-03-21 | 15.50 | 17.50 | 18.40 | 0.00 | - | 2 | 3 | 36.93% |
| DKS260116P00180000 | 2024-03-14 12:28PM EDT | 2026-01-16 | 22.55 | 23.80 | 24.90 | 0.00 | - | 1 | 14 | 33.42% |
© 2024 Yahoo. All rights reserved.