Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,781.01 +3,430.05 (+5.78%) CMC Crypto 200
1,361.99 +85.01 (+6.66%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240816C00140000 | 2024-03-14 1:20PM EDT | 140.00 | 77.75 | 63.40 | 67.30 | 0.00 | - | 1 | 1 | 55.85% |
| DKS240816C00165000 | 2024-04-04 11:39AM EDT | 165.00 | 50.82 | 41.40 | 42.80 | 0.00 | - | 1 | 1 | 45.93% |
| DKS240816C00170000 | 2024-04-19 12:28PM EDT | 170.00 | 30.70 | 36.00 | 38.60 | 0.00 | - | 6 | 6 | 44.32% |
| DKS240816C00175000 | 2024-04-04 10:39AM EDT | 175.00 | 42.85 | 32.20 | 34.70 | 0.00 | - | 1 | 2 | 43.29% |
| DKS240816C00180000 | 2024-03-11 12:35PM EDT | 180.00 | 19.90 | 32.50 | 34.90 | 0.00 | - | 1 | 1 | 53.12% |
| DKS240816C00185000 | 2024-03-27 3:02PM EDT | 185.00 | 44.90 | 30.30 | 32.40 | 0.00 | - | 1 | 7 | 51.58% |
| DKS240816C00190000 | 2024-03-11 12:14PM EDT | 190.00 | 15.30 | 27.20 | 27.80 | 0.00 | - | 1 | 7 | 49.69% |
| DKS240816C00195000 | 2024-05-01 2:32PM EDT | 195.00 | 18.80 | 20.50 | 21.00 | 0.00 | - | 2 | 26 | 39.67% |
| DKS240816C00200000 | 2024-05-03 12:45PM EDT | 200.00 | 18.02 | 17.80 | 18.20 | +1.82 | +11.23% | 18 | 80 | 39.04% |
| DKS240816C00210000 | 2024-05-03 10:43AM EDT | 210.00 | 13.00 | 13.00 | 13.40 | +0.30 | +2.36% | 16 | 79 | 38.07% |
| DKS240816C00220000 | 2024-05-02 3:04PM EDT | 220.00 | 7.82 | 9.30 | 9.70 | 0.00 | - | 1 | 115 | 37.56% |
| DKS240816C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 5.41 | 6.40 | 6.90 | 0.00 | - | 1 | 25 | 37.26% |
| DKS240816C00240000 | 2024-05-03 2:37PM EDT | 240.00 | 4.50 | 3.80 | 4.70 | +0.20 | +4.65% | 5 | 96 | 36.69% |
| DKS240816C00250000 | 2024-04-29 10:23AM EDT | 250.00 | 3.70 | 2.85 | 3.30 | 0.00 | - | 10 | 34 | 36.88% |
| DKS240816C00260000 | 2024-03-20 2:59PM EDT | 260.00 | 5.60 | 1.55 | 1.70 | 0.00 | - | 7 | 38 | 34.23% |
| DKS240816C00270000 | 2024-05-01 1:18PM EDT | 270.00 | 1.25 | 1.10 | 1.55 | 0.00 | - | 1 | 103 | 37.06% |
| DKS240816C00280000 | 2024-04-02 11:44AM EDT | 280.00 | 3.20 | 0.55 | 1.40 | 0.00 | - | - | 15 | 39.53% |
| DKS240816C00290000 | 2024-03-27 2:48PM EDT | 290.00 | 3.01 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 39.01% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240816P00100000 | 2024-03-28 2:55PM EDT | 100.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 71.24% |
| DKS240816P00130000 | 2024-04-15 1:26PM EDT | 130.00 | 0.60 | 0.20 | 1.70 | 0.00 | - | - | 2 | 50.81% |
| DKS240816P00135000 | 2024-03-12 11:43AM EDT | 135.00 | 3.20 | 0.25 | 0.95 | 0.00 | - | - | 7 | 47.17% |
| DKS240816P00140000 | 2024-03-12 11:36AM EDT | 140.00 | 3.90 | 0.45 | 1.20 | 0.00 | - | - | 3 | 45.92% |
| DKS240816P00145000 | 2024-04-15 2:14PM EDT | 145.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 9 | 20 | 41.52% |
| DKS240816P00150000 | 2024-03-18 1:28PM EDT | 150.00 | 1.65 | 1.95 | 2.05 | 0.00 | - | 19 | 122 | 44.56% |
| DKS240816P00155000 | 2024-04-18 1:21PM EDT | 155.00 | 2.60 | 1.65 | 1.90 | 0.00 | - | 1 | 62 | 39.94% |
| DKS240816P00160000 | 2024-04-15 1:22PM EDT | 160.00 | 2.45 | 2.15 | 3.40 | -0.55 | -18.33% | 1 | 48 | 43.56% |
| DKS240816P00165000 | 2024-03-13 12:14PM EDT | 165.00 | 8.60 | 3.40 | 3.60 | 0.00 | - | - | 9 | 40.36% |
| DKS240816P00170000 | 2024-05-03 12:28PM EDT | 170.00 | 3.98 | 3.30 | 4.00 | +0.78 | +24.38% | 1 | 6 | 37.84% |
| DKS240816P00175000 | 2024-04-18 10:41AM EDT | 175.00 | 6.20 | 4.70 | 5.00 | 0.00 | - | 23 | 36 | 37.13% |
| DKS240816P00180000 | 2024-05-03 12:28PM EDT | 180.00 | 6.22 | 5.90 | 8.00 | -1.20 | -16.17% | 1 | 27 | 41.67% |
| DKS240816P00185000 | 2024-05-01 2:35PM EDT | 185.00 | 8.60 | 7.30 | 7.70 | 0.00 | - | 8 | 21 | 36.06% |
| DKS240816P00190000 | 2024-05-02 3:04PM EDT | 190.00 | 9.20 | 8.90 | 9.40 | -1.81 | -16.44% | 7 | 73 | 35.56% |
| DKS240816P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 11.70 | 11.00 | 11.40 | -1.00 | -7.87% | 9 | 56 | 35.20% |
| DKS240816P00200000 | 2024-05-03 12:45PM EDT | 200.00 | 13.48 | 13.20 | 13.60 | -1.13 | -7.73% | 10 | 92 | 34.71% |
| DKS240816P00210000 | 2024-05-03 10:34AM EDT | 210.00 | 19.60 | 18.50 | 18.90 | +1.70 | +9.50% | 14 | 90 | 34.01% |
| DKS240816P00220000 | 2024-04-29 11:08AM EDT | 220.00 | 25.49 | 24.70 | 26.90 | +1.59 | +6.65% | 5 | 113 | 37.43% |
| DKS240816P00230000 | 2024-04-12 3:38PM EDT | 230.00 | 33.00 | 30.50 | 32.80 | 0.00 | - | 1 | 44 | 33.59% |
| DKS240816P00240000 | 2024-03-25 10:58AM EDT | 240.00 | 27.40 | 37.80 | 38.50 | 0.00 | - | 2 | 2 | 23.93% |
© 2024 Yahoo. All rights reserved.