DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00200000 | 2024-05-01 2:35PM EDT | 2024-05-03 | 2.18 | 1.15 | 1.40 | -1.82 | -45.50% | 30 | 57 | 37.67% |
| DKS240510C00200000 | 2024-04-30 3:35PM EDT | 2024-05-10 | 4.60 | 2.95 | 3.30 | -0.40 | -8.00% | 5 | 27 | 33.47% |
| DKS240517C00200000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 5.10 | 4.30 | 4.80 | -1.00 | -16.39% | 2 | 167 | 34.23% |
| DKS240524C00200000 | 2024-04-30 10:57AM EDT | 2024-05-24 | 5.70 | 5.40 | 6.00 | -3.20 | -35.96% | 4 | 12 | 34.62% |
| DKS240531C00200000 | 2024-05-01 1:36PM EDT | 2024-05-31 | 11.26 | 8.70 | 10.40 | -2.08 | -15.59% | 33 | 7 | 49.74% |
| DKS240621C00200000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 12.40 | 11.60 | 11.90 | -1.10 | -8.15% | 4 | 246 | 43.23% |
| DKS240719C00200000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 15.70 | 13.60 | 14.10 | +0.60 | +3.97% | 3 | 202 | 40.71% |
| DKS240816C00200000 | 2024-04-24 1:07PM EDT | 2024-08-16 | 16.20 | 15.50 | 15.90 | -3.20 | -16.49% | 2 | 82 | 39.19% |
| DKS240920C00200000 | 2024-05-01 11:06AM EDT | 2024-09-20 | 20.86 | 18.90 | 19.30 | +1.73 | +9.04% | 4 | 72 | 40.94% |
| DKS250117C00200000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 24.35 | 25.90 | 26.60 | 0.00 | - | 1 | 430 | 41.19% |
| DKS250321C00200000 | 2024-04-19 2:36PM EDT | 2025-03-21 | 28.00 | 29.70 | 30.60 | 0.00 | - | 1 | 1 | 42.41% |
| DKS260116C00200000 | 2024-04-29 2:00PM EDT | 2026-01-16 | 45.60 | 41.10 | 42.30 | 0.00 | - | 1 | 25 | 42.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00200000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 2.80 | 3.00 | 3.30 | +0.80 | +40.00% | 69 | 312 | 38.04% |
| DKS240510P00200000 | 2024-05-01 10:27AM EDT | 2024-05-10 | 3.50 | 4.60 | 5.00 | -0.30 | -7.89% | 13 | 35 | 32.01% |
| DKS240517P00200000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 4.40 | 5.80 | 6.20 | -0.65 | -12.87% | 20 | 124 | 31.32% |
| DKS240524P00200000 | 2024-04-30 11:37AM EDT | 2024-05-24 | 5.38 | 6.70 | 7.20 | 0.00 | - | 4 | 35 | 31.19% |
| DKS240531P00200000 | 2024-05-01 1:36PM EDT | 2024-05-31 | 10.50 | 9.80 | 11.50 | +2.01 | +23.67% | 44 | 20 | 46.30% |
| DKS240621P00200000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 12.80 | 12.90 | 13.30 | +1.01 | +8.57% | 10 | 330 | 41.61% |
| DKS240719P00200000 | 2024-05-01 2:36PM EDT | 2024-07-19 | 13.90 | 14.40 | 15.10 | +1.70 | +13.93% | 4 | 86 | 38.33% |
| DKS240816P00200000 | 2024-04-30 12:47PM EDT | 2024-08-16 | 14.61 | 15.60 | 16.10 | 0.00 | - | 1 | 92 | 35.28% |
| DKS240920P00200000 | 2024-05-01 10:08AM EDT | 2024-09-20 | 17.45 | 18.50 | 19.00 | +0.15 | +0.87% | 4 | 5,443 | 36.52% |
| DKS241018P00200000 | 2024-04-26 11:57AM EDT | 2024-10-18 | 16.40 | 19.50 | 20.50 | 0.00 | - | 1 | 5 | 36.16% |
| DKS241220P00200000 | 2024-04-23 11:32AM EDT | 2024-12-20 | 20.45 | 22.90 | 23.60 | 0.00 | - | - | 108 | 35.83% |
| DKS250117P00200000 | 2024-04-29 1:12PM EDT | 2025-01-17 | 21.80 | 23.70 | 24.40 | 0.00 | - | 1 | 159 | 35.06% |
| DKS250321P00200000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 26.10 | 26.30 | 27.30 | +1.30 | +5.24% | 3 | 12 | 35.39% |
| DKS260116P00200000 | 2024-03-19 3:42PM EDT | 2026-01-16 | 30.10 | 34.90 | 35.90 | 0.00 | - | 20 | 4 | 33.93% |
© 2024 Yahoo. All rights reserved.