Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,647.18 +903.30 (+1.44%) CMC Crypto 200
1,390.86 -5.67 (-0.41%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517C00100000 | 2024-03-14 9:40AM EDT | 100.00 | 120.20 | 101.50 | 104.70 | 0.00 | - | 2 | 0 | 0.00% |
| DKS240517C00120000 | 2024-01-24 12:32PM EDT | 120.00 | 33.40 | 52.50 | 54.80 | 0.00 | - | - | 11 | 0.00% |
| DKS240517C00125000 | 2024-01-31 1:15PM EDT | 125.00 | 29.50 | 55.20 | 58.50 | 0.00 | - | - | 4 | 0.00% |
| DKS240517C00130000 | 2024-03-15 2:57PM EDT | 130.00 | 81.47 | 71.70 | 75.10 | 0.00 | - | 3 | 0 | 0.00% |
| DKS240517C00135000 | 2024-02-07 12:01PM EDT | 135.00 | 26.95 | 46.20 | 48.50 | 0.00 | - | 1 | 45 | 0.00% |
| DKS240517C00140000 | 2024-03-13 10:04AM EDT | 140.00 | 46.80 | 61.20 | 64.50 | 0.00 | - | 2 | 23 | 0.00% |
| DKS240517C00145000 | 2024-02-15 12:19PM EDT | 145.00 | 29.00 | 64.70 | 68.50 | 0.00 | - | 3 | 70 | 145.80% |
| DKS240517C00150000 | 2024-03-26 3:39PM EDT | 150.00 | 69.96 | 53.30 | 55.80 | 0.00 | - | 69 | 120 | 0.00% |
| DKS240517C00155000 | 2024-03-14 2:25PM EDT | 155.00 | 62.49 | 48.30 | 49.90 | 0.00 | - | 4 | 77 | 0.00% |
| DKS240517C00160000 | 2024-04-17 10:26AM EDT | 160.00 | 40.13 | 45.60 | 49.00 | 0.00 | - | 10 | 161 | 54.20% |
| DKS240517C00165000 | 2024-04-19 12:28PM EDT | 165.00 | 28.96 | 41.50 | 44.00 | 0.00 | - | 6 | 38 | 61.11% |
| DKS240517C00170000 | 2024-04-17 10:26AM EDT | 170.00 | 30.39 | 36.00 | 39.10 | 0.00 | - | 10 | 57 | 50.34% |
| DKS240517C00175000 | 2024-04-12 3:15PM EDT | 175.00 | 29.29 | 30.80 | 34.10 | 0.00 | - | 1 | 51 | 65.26% |
| DKS240517C00180000 | 2024-04-19 3:25PM EDT | 180.00 | 17.05 | 25.90 | 29.20 | 0.00 | - | 4 | 172 | 58.33% |
| DKS240517C00185000 | 2024-04-26 2:07PM EDT | 185.00 | 23.40 | 22.10 | 23.90 | +7.20 | +44.44% | 1 | 117 | 47.69% |
| DKS240517C00190000 | 2024-04-26 2:15PM EDT | 190.00 | 18.60 | 16.90 | 19.10 | +1.40 | +8.14% | 1 | 135 | 41.53% |
| DKS240517C00195000 | 2024-04-25 12:54PM EDT | 195.00 | 10.89 | 14.00 | 14.60 | 0.00 | - | 1 | 72 | 36.84% |
| DKS240517C00200000 | 2024-04-26 2:05PM EDT | 200.00 | 10.59 | 9.90 | 10.50 | +3.04 | +40.26% | 3 | 137 | 33.20% |
| DKS240517C00210000 | 2024-04-26 3:50PM EDT | 210.00 | 4.08 | 4.30 | 4.60 | +1.08 | +36.00% | 16 | 251 | 30.45% |
| DKS240517C00220000 | 2024-04-26 3:33PM EDT | 220.00 | 1.37 | 1.40 | 1.50 | +0.37 | +37.00% | 65 | 1,038 | 29.10% |
| DKS240517C00230000 | 2024-04-26 10:37AM EDT | 230.00 | 0.30 | 0.30 | 0.45 | -0.10 | -25.00% | 2 | 481 | 29.88% |
| DKS240517C00240000 | 2024-04-25 11:25AM EDT | 240.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 258 | 34.72% |
| DKS240517C00250000 | 2024-04-23 10:33AM EDT | 250.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 58 | 42.33% |
| DKS240517C00260000 | 2024-04-25 11:25AM EDT | 260.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 192 | 47.75% |
| DKS240517C00270000 | 2024-03-28 9:50AM EDT | 270.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 54.20% |
| DKS240517C00280000 | 2024-03-15 9:36AM EDT | 280.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 2 | 73.73% |
| DKS240517C00330000 | 2024-04-16 10:27AM EDT | 330.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 77.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240517P00090000 | 2024-03-14 10:52AM EDT | 90.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 188.57% |
| DKS240517P00100000 | 2024-03-13 9:54AM EDT | 100.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 1 | 123.05% |
| DKS240517P00110000 | 2024-04-02 11:01AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4,000 | 3,699 | 107.81% |
| DKS240517P00115000 | 2024-03-15 11:35AM EDT | 115.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 11 | 138.28% |
| DKS240517P00120000 | 2024-04-16 3:18PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 97.46% |
| DKS240517P00125000 | 2024-04-05 9:37AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4,090 | 78.13% |
| DKS240517P00130000 | 2024-03-12 1:00PM EDT | 130.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 3 | 26 | 106.93% |
| DKS240517P00135000 | 2024-04-01 10:56AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 78.13% |
| DKS240517P00140000 | 2024-04-16 2:18PM EDT | 140.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 9 | 73 | 72.27% |
| DKS240517P00145000 | 2024-04-23 10:15AM EDT | 145.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 191 | 66.41% |
| DKS240517P00150000 | 2024-04-01 10:56AM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 663 | 55.86% |
| DKS240517P00155000 | 2024-04-26 3:06PM EDT | 155.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 152 | 55.27% |
| DKS240517P00160000 | 2024-04-26 3:26PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 1 | 116 | 52.83% |
| DKS240517P00165000 | 2024-04-23 10:15AM EDT | 165.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 1 | 412 | 69.41% |
| DKS240517P00170000 | 2024-04-24 10:23AM EDT | 170.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 8 | 175 | 50.83% |
| DKS240517P00175000 | 2024-04-22 10:02AM EDT | 175.00 | 0.85 | 0.05 | 0.35 | 0.00 | - | 1 | 266 | 42.48% |
| DKS240517P00180000 | 2024-04-25 11:19AM EDT | 180.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 42 | 405 | 35.45% |
| DKS240517P00185000 | 2024-04-26 12:58PM EDT | 185.00 | 0.50 | 0.40 | 0.55 | -0.47 | -48.45% | 4 | 145 | 34.03% |
| DKS240517P00190000 | 2024-04-26 12:58PM EDT | 190.00 | 0.90 | 0.80 | 0.95 | -0.72 | -44.44% | 104 | 244 | 32.32% |
| DKS240517P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 1.52 | 1.45 | 1.60 | -1.28 | -45.71% | 7 | 292 | 30.55% |
| DKS240517P00200000 | 2024-04-26 3:27PM EDT | 200.00 | 2.49 | 2.50 | 2.70 | -1.92 | -43.54% | 4 | 129 | 29.20% |
| DKS240517P00210000 | 2024-04-26 2:00PM EDT | 210.00 | 6.90 | 6.50 | 6.90 | -3.00 | -30.30% | 41 | 279 | 27.41% |
| DKS240517P00220000 | 2024-04-26 12:56PM EDT | 220.00 | 14.00 | 13.40 | 14.20 | -7.73 | -35.57% | 2 | 202 | 27.76% |
| DKS240517P00230000 | 2024-04-03 1:15PM EDT | 230.00 | 19.40 | 21.60 | 24.90 | 0.00 | - | 1 | 0 | 45.70% |
| DKS240517P00240000 | 2024-04-18 1:21PM EDT | 240.00 | 44.20 | 31.10 | 35.00 | 0.00 | - | 1 | 0 | 57.89% |
| DKS240517P00250000 | 2024-03-26 3:46PM EDT | 250.00 | 31.70 | 44.20 | 47.70 | 0.00 | - | 1 | 0 | 76.50% |
© 2024 Yahoo. All rights reserved.