DKS - DICK'S Sporting Goods, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230602C00130000 | 2023-06-01 3:45PM EDT | 2023-06-02 | 0.15 | 0.05 | 0.15 | -0.60 | -80.00% | 29 | 144 | 31.64% |
| DKS230609C00130000 | 2023-06-01 3:45PM EDT | 2023-06-09 | 1.00 | 0.85 | 1.10 | -0.92 | -47.92% | 10 | 48 | 31.84% |
| DKS230616C00130000 | 2023-06-01 3:49PM EDT | 2023-06-16 | 1.90 | 1.55 | 1.80 | -0.60 | -24.00% | 81 | 914 | 31.35% |
| DKS230623C00130000 | 2023-05-30 3:47PM EDT | 2023-06-23 | 3.03 | 1.90 | 2.30 | 0.00 | - | 5 | 13 | 30.40% |
| DKS230721C00130000 | 2023-06-01 2:14PM EDT | 2023-07-21 | 5.00 | 4.10 | 4.30 | -0.40 | -7.41% | 13 | 120 | 31.41% |
| DKS230818C00130000 | 2023-06-01 10:21AM EDT | 2023-08-18 | 6.60 | 5.90 | 6.20 | -0.94 | -12.47% | 8 | 306 | 33.44% |
| DKS230915C00130000 | 2023-06-01 3:50PM EDT | 2023-09-15 | 8.70 | 8.40 | 8.70 | -1.20 | -12.12% | 66 | 525 | 37.93% |
| DKS231215C00130000 | 2023-05-24 12:21PM EDT | 2023-12-15 | 12.15 | 12.60 | 13.30 | 0.00 | - | 2 | 8 | 40.28% |
| DKS240119C00130000 | 2023-05-24 1:03PM EDT | 2024-01-19 | 13.30 | 13.70 | 14.60 | 0.00 | - | 12 | 134 | 40.37% |
| DKS250117C00130000 | 2023-05-23 10:40AM EDT | 2025-01-17 | 26.90 | 23.70 | 24.70 | 0.00 | - | 5 | 10 | 41.07% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230602P00130000 | 2023-06-01 12:01PM EDT | 2023-06-02 | 3.50 | 3.60 | 4.30 | -1.00 | -22.22% | 10 | 32 | 48.34% |
| DKS230609P00130000 | 2023-05-30 11:08AM EDT | 2023-06-09 | 3.90 | 4.40 | 4.90 | +0.10 | +2.63% | 5 | 12 | 32.28% |
| DKS230616P00130000 | 2023-06-01 3:22PM EDT | 2023-06-16 | 5.45 | 5.60 | 6.30 | +0.31 | +6.03% | 9 | 4,149 | 38.75% |
| DKS230623P00130000 | 2023-05-19 2:47PM EDT | 2023-06-23 | 9.00 | 6.10 | 6.80 | 0.00 | - | 1 | 1 | 36.45% |
| DKS230721P00130000 | 2023-06-01 3:58PM EDT | 2023-07-21 | 8.30 | 8.00 | 8.30 | +0.60 | +7.79% | 41 | 29 | 32.66% |
| DKS230818P00130000 | 2023-05-31 1:40PM EDT | 2023-08-18 | 8.80 | 9.40 | 9.70 | 0.00 | - | 1 | 146 | 32.29% |
| DKS230915P00130000 | 2023-05-31 2:25PM EDT | 2023-09-15 | 11.20 | 11.90 | 12.30 | 0.00 | - | 2 | 444 | 37.32% |
| DKS231215P00130000 | 2023-05-26 11:01AM EDT | 2023-12-15 | 16.30 | 15.40 | 16.00 | 0.00 | - | 20 | 21 | 37.42% |
| DKS240119P00130000 | 2023-05-23 11:48AM EDT | 2024-01-19 | 16.50 | 16.50 | 17.00 | 0.00 | - | 1 | 164 | 36.98% |
| DKS250117P00130000 | 2023-05-30 10:54AM EDT | 2025-01-17 | 24.40 | 24.50 | 25.90 | 0.00 | - | 1 | 10 | 37.03% |
© 2023 Yahoo. All rights reserved.