DKS - DICK'S Sporting Goods, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:125.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230602C00125000 | 2023-06-01 3:42PM EDT | 2023-06-02 | 1.80 | 1.75 | 1.90 | -1.75 | -49.30% | 111 | 168 | 31.93% |
| DKS230609C00125000 | 2023-05-31 2:55PM EDT | 2023-06-09 | 4.93 | 3.10 | 3.30 | 0.00 | - | 14 | 23 | 33.55% |
| DKS230616C00125000 | 2023-06-01 3:31PM EDT | 2023-06-16 | 4.33 | 3.90 | 4.00 | -1.27 | -22.68% | 82 | 379 | 31.92% |
| DKS230623C00125000 | 2023-05-26 3:50PM EDT | 2023-06-23 | 4.45 | 4.30 | 4.70 | 0.00 | - | 1 | 3 | 32.24% |
| DKS230630C00125000 | 2023-05-30 9:59AM EDT | 2023-06-30 | 6.00 | 4.90 | 5.30 | 0.00 | - | 6 | 5 | 32.43% |
| DKS230721C00125000 | 2023-06-01 11:44AM EDT | 2023-07-21 | 7.51 | 6.50 | 6.80 | -0.09 | -1.18% | 1 | 86 | 32.94% |
| DKS230818C00125000 | 2023-06-01 11:10AM EDT | 2023-08-18 | 9.67 | 8.50 | 8.70 | +1.37 | +16.51% | 10 | 19 | 34.64% |
| DKS230915C00125000 | 2023-06-01 12:29PM EDT | 2023-09-15 | 11.60 | 10.90 | 11.20 | -0.60 | -4.92% | 1 | 195 | 39.04% |
| DKS231215C00125000 | 2023-05-23 3:33PM EDT | 2023-12-15 | 14.90 | 15.20 | 15.50 | 0.00 | - | - | 6 | 40.45% |
| DKS240119C00125000 | 2023-06-01 10:52AM EDT | 2024-01-19 | 17.50 | 16.30 | 16.60 | 0.00 | - | 1 | 160 | 40.06% |
| DKS250117C00125000 | 2023-05-26 3:40PM EDT | 2025-01-17 | 25.90 | 26.00 | 26.90 | 0.00 | - | 5 | 87 | 41.47% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230602P00125000 | 2023-06-01 3:32PM EDT | 2023-06-02 | 0.39 | 0.45 | 0.60 | +0.04 | +11.43% | 35 | 123 | 29.88% |
| DKS230609P00125000 | 2023-05-30 2:28PM EDT | 2023-06-09 | 2.05 | 1.70 | 1.90 | 0.00 | - | 4 | 14 | 31.35% |
| DKS230616P00125000 | 2023-06-01 3:42PM EDT | 2023-06-16 | 3.10 | 3.00 | 3.20 | +0.40 | +14.81% | 34 | 2,873 | 36.06% |
| DKS230623P00125000 | 2023-05-23 11:16AM EDT | 2023-06-23 | 4.05 | 3.60 | 3.80 | 0.00 | - | 3 | 22 | 34.89% |
| DKS230630P00125000 | 2023-05-30 12:09PM EDT | 2023-06-30 | 4.20 | 4.20 | 4.40 | 0.00 | - | 6 | 50 | 34.75% |
| DKS230721P00125000 | 2023-06-01 2:40PM EDT | 2023-07-21 | 5.10 | 5.40 | 5.70 | -0.20 | -3.77% | 4 | 78 | 33.64% |
| DKS230818P00125000 | 2023-06-01 12:05PM EDT | 2023-08-18 | 7.02 | 6.80 | 7.10 | +0.22 | +3.24% | 31 | 76 | 33.06% |
| DKS230915P00125000 | 2023-05-31 11:13AM EDT | 2023-09-15 | 9.35 | 9.40 | 9.70 | 0.00 | - | 1 | 535 | 38.05% |
| DKS231215P00125000 | 2023-05-31 11:11AM EDT | 2023-12-15 | 13.00 | 12.90 | 13.40 | 0.00 | - | 1 | 9 | 38.08% |
| DKS240119P00125000 | 2023-05-31 11:12AM EDT | 2024-01-19 | 14.00 | 14.00 | 14.30 | 0.00 | - | 1 | 513 | 37.38% |
| DKS250117P00125000 | 2023-05-26 10:10AM EDT | 2025-01-17 | 23.40 | 22.40 | 23.10 | 0.00 | - | 3 | 23 | 37.37% |
© 2023 Yahoo. All rights reserved.