DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00220000 | 2024-05-01 2:31PM EDT | 2024-05-03 | 0.91 | 0.00 | 1.00 | +0.72 | +378.95% | 6 | 43 | 97.85% |
| DKS240510C00220000 | 2024-04-29 12:00PM EDT | 2024-05-10 | 0.40 | 0.00 | 1.40 | 0.00 | - | 5 | 6 | 50.12% |
| DKS240517C00220000 | 2024-05-01 11:40AM EDT | 2024-05-17 | 0.54 | 0.30 | 0.45 | -0.11 | -16.92% | 11 | 1,058 | 33.74% |
| DKS240524C00220000 | 2024-04-29 12:37PM EDT | 2024-05-24 | 1.47 | 0.65 | 0.80 | 0.00 | - | 3 | 5 | 32.47% |
| DKS240531C00220000 | 2024-05-01 11:59AM EDT | 2024-05-31 | 3.94 | 2.85 | 3.60 | -1.06 | -21.20% | 1 | 2 | 47.49% |
| DKS240607C00220000 | 2024-04-26 3:57PM EDT | 2024-06-07 | 6.65 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 47.21% |
| DKS240621C00220000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 5.00 | 4.60 | 4.90 | -0.65 | -11.50% | 1 | 279 | 41.83% |
| DKS240719C00220000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 7.20 | 6.30 | 6.70 | 0.00 | - | 31 | 294 | 39.26% |
| DKS240816C00220000 | 2024-04-30 2:58PM EDT | 2024-08-16 | 9.06 | 7.90 | 8.30 | 0.00 | - | 4 | 114 | 37.86% |
| DKS240920C00220000 | 2024-04-29 3:57PM EDT | 2024-09-20 | 14.42 | 11.00 | 11.40 | 0.00 | - | 5,322 | 5,554 | 39.56% |
| DKS241018C00220000 | 2024-04-10 12:20PM EDT | 2024-10-18 | 16.02 | 12.30 | 12.90 | 0.00 | - | - | 50 | 39.04% |
| DKS241115C00220000 | 2024-04-16 3:28PM EDT | 2024-11-15 | 15.90 | 14.00 | 14.50 | 0.00 | - | 27 | 27 | 39.01% |
| DKS241220C00220000 | 2024-04-24 10:20AM EDT | 2024-12-20 | 20.90 | 15.40 | 17.50 | 0.00 | - | - | 91 | 40.79% |
| DKS250117C00220000 | 2024-04-30 11:59AM EDT | 2025-01-17 | 19.50 | 17.90 | 18.40 | 0.00 | - | 1 | 530 | 39.91% |
| DKS250321C00220000 | 2024-05-01 2:36PM EDT | 2025-03-21 | 22.80 | 21.50 | 22.40 | -0.10 | -0.44% | 2 | 152 | 41.22% |
| DKS260116C00220000 | 2024-04-19 9:59AM EDT | 2026-01-16 | 32.80 | 33.50 | 34.40 | 0.00 | - | 3 | 13 | 41.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00220000 | 2024-04-18 1:04PM EDT | 2024-05-03 | 22.74 | 20.20 | 23.10 | 0.00 | - | 1 | 0 | 124.32% |
| DKS240517P00220000 | 2024-04-29 9:31AM EDT | 2024-05-17 | 13.00 | 20.90 | 23.20 | 0.00 | - | 1 | 201 | 45.04% |
| DKS240621P00220000 | 2024-04-29 2:43PM EDT | 2024-06-21 | 21.60 | 25.80 | 28.20 | 0.00 | - | 2 | 72 | 47.42% |
| DKS240719P00220000 | 2024-04-16 12:59PM EDT | 2024-07-19 | 26.60 | 27.10 | 28.20 | 0.00 | - | 2 | 99 | 38.11% |
| DKS240816P00220000 | 2024-04-29 11:08AM EDT | 2024-08-16 | 23.90 | 28.10 | 29.00 | 0.00 | - | 4 | 113 | 34.85% |
| DKS240920P00220000 | 2024-04-11 1:24PM EDT | 2024-09-20 | 26.20 | 30.40 | 31.20 | 0.00 | - | 2 | 38 | 35.11% |
| DKS241018P00220000 | 2024-04-24 12:07PM EDT | 2024-10-18 | 27.90 | 31.40 | 32.20 | 0.00 | - | - | 1 | 34.07% |
| DKS241220P00220000 | 2024-04-25 1:55PM EDT | 2024-12-20 | 31.90 | 34.40 | 35.50 | 0.00 | - | - | 1 | 34.55% |
| DKS250117P00220000 | 2024-04-19 10:15AM EDT | 2025-01-17 | 37.20 | 35.30 | 37.80 | 0.00 | - | 20 | 28 | 36.17% |
| DKS250321P00220000 | 2024-04-17 11:28AM EDT | 2025-03-21 | 37.60 | 37.60 | 39.40 | 0.00 | - | - | 4 | 34.64% |
| DKS260116P00220000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 42.71 | 45.30 | 46.80 | 0.00 | - | 1 | 21 | 32.15% |
© 2024 Yahoo. All rights reserved.