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
63,015.50 -423.67 (-0.67%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920C00080000 | 2024-01-04 2:56PM EDT | 80.00 | 60.40 | 75.30 | 78.90 | 0.00 | - | 1 | 16 | 0.00% |
| DKS240920C00085000 | 2024-01-04 1:19PM EDT | 85.00 | 55.80 | 70.50 | 74.10 | 0.00 | - | 8 | 15 | 0.00% |
| DKS240920C00090000 | 2024-01-02 3:15PM EDT | 90.00 | 59.10 | 63.10 | 66.10 | 0.00 | - | - | 1 | 0.00% |
| DKS240920C00095000 | 2024-01-04 2:34PM EDT | 95.00 | 47.50 | 62.30 | 65.10 | 0.00 | - | - | 4 | 0.00% |
| DKS240920C00100000 | 2024-01-12 11:43AM EDT | 100.00 | 44.40 | 63.40 | 66.00 | 0.00 | - | 8 | 17 | 0.00% |
| DKS240920C00105000 | 2024-04-05 10:41AM EDT | 105.00 | 106.43 | 101.40 | 105.00 | 0.00 | - | 1 | 33 | 63.14% |
| DKS240920C00110000 | 2024-01-09 2:30PM EDT | 110.00 | 37.50 | 52.30 | 54.70 | 0.00 | - | 7 | 14 | 0.00% |
| DKS240920C00115000 | 2024-03-26 2:29PM EDT | 115.00 | 106.87 | 89.00 | 92.50 | 0.00 | - | 1 | 49 | 46.24% |
| DKS240920C00120000 | 2024-03-26 2:29PM EDT | 120.00 | 102.19 | 84.60 | 87.70 | 0.00 | - | 2 | 12 | 46.44% |
| DKS240920C00125000 | 2024-04-19 11:46AM EDT | 125.00 | 72.65 | 82.30 | 86.00 | 0.00 | - | 1 | 14 | 56.31% |
| DKS240920C00130000 | 2024-03-14 1:44PM EDT | 130.00 | 86.18 | 74.70 | 76.90 | 0.00 | - | 1 | 13 | 0.00% |
| DKS240920C00135000 | 2024-04-26 1:21PM EDT | 135.00 | 75.46 | 73.10 | 76.80 | +43.74 | +137.89% | 1 | 37 | 53.74% |
| DKS240920C00140000 | 2024-03-14 3:25PM EDT | 140.00 | 79.45 | 65.80 | 67.80 | 0.00 | - | 3 | 20 | 35.91% |
| DKS240920C00145000 | 2024-03-27 2:43PM EDT | 145.00 | 82.20 | 64.90 | 66.50 | 0.00 | - | 1 | 41 | 50.02% |
| DKS240920C00150000 | 2024-03-21 10:40AM EDT | 150.00 | 74.85 | 48.70 | 52.20 | 0.00 | - | 1 | 54 | 0.00% |
| DKS240920C00155000 | 2024-03-18 3:32PM EDT | 155.00 | 63.15 | 47.60 | 48.90 | 0.00 | - | 1 | 85 | 0.00% |
| DKS240920C00160000 | 2024-04-12 2:59PM EDT | 160.00 | 50.10 | 52.60 | 54.50 | 0.00 | - | 2 | 154 | 51.95% |
| DKS240920C00165000 | 2024-03-25 1:43PM EDT | 165.00 | 62.00 | 46.40 | 48.10 | 0.00 | - | 1 | 53 | 43.88% |
| DKS240920C00170000 | 2024-04-18 3:56PM EDT | 170.00 | 35.25 | 44.00 | 45.30 | 0.00 | - | 1 | 34 | 46.22% |
| DKS240920C00175000 | 2024-04-22 2:11PM EDT | 175.00 | 34.80 | 40.80 | 41.80 | 0.00 | - | 1 | 94 | 46.01% |
| DKS240920C00180000 | 2024-04-04 10:39AM EDT | 180.00 | 41.82 | 36.40 | 38.30 | 0.00 | - | 1 | 18 | 45.42% |
| DKS240920C00185000 | 2024-03-13 11:21AM EDT | 185.00 | 22.72 | 31.30 | 31.70 | 0.00 | - | 1 | 83 | 37.56% |
| DKS240920C00190000 | 2024-04-04 12:33PM EDT | 190.00 | 33.57 | 28.90 | 31.20 | 0.00 | - | 1 | 60 | 43.05% |
| DKS240920C00195000 | 2024-04-26 3:29PM EDT | 195.00 | 28.03 | 26.30 | 28.10 | +1.53 | +5.77% | 1 | 456 | 42.37% |
| DKS240920C00200000 | 2024-04-18 10:10AM EDT | 200.00 | 19.13 | 24.70 | 25.30 | 0.00 | - | 3 | 72 | 41.94% |
| DKS240920C00210000 | 2024-04-23 10:56AM EDT | 210.00 | 18.50 | 19.60 | 20.00 | 0.00 | - | 3 | 66 | 40.65% |
| DKS240920C00220000 | 2024-04-24 10:12AM EDT | 220.00 | 15.40 | 15.30 | 15.70 | 0.00 | - | 2 | 596 | 39.93% |
| DKS240920C00230000 | 2024-04-23 10:39AM EDT | 230.00 | 11.20 | 11.80 | 12.20 | 0.00 | - | 2 | 85 | 39.44% |
| DKS240920C00240000 | 2024-04-26 12:54PM EDT | 240.00 | 9.20 | 9.00 | 9.30 | +0.75 | +8.88% | 3 | 5,027 | 38.91% |
| DKS240920C00250000 | 2024-04-23 11:01AM EDT | 250.00 | 6.20 | 6.70 | 7.00 | 0.00 | - | 22 | 390 | 38.47% |
| DKS240920C00260000 | 2024-04-23 3:55PM EDT | 260.00 | 5.02 | 5.00 | 5.20 | 0.00 | - | 1 | 32 | 38.08% |
| DKS240920C00270000 | 2024-03-28 2:54PM EDT | 270.00 | 3.70 | 3.50 | 3.90 | -4.70 | -55.95% | 1 | 18 | 38.00% |
| DKS240920C00280000 | 2024-04-16 3:03PM EDT | 280.00 | 2.20 | 2.60 | 2.95 | 0.00 | - | 1 | 20 | 38.10% |
| DKS240920C00290000 | 2024-04-12 12:25PM EDT | 290.00 | 1.95 | 1.90 | 2.10 | 0.00 | - | 1 | 4 | 37.67% |
| DKS240920C00300000 | 2024-04-22 10:24AM EDT | 300.00 | 1.00 | 1.35 | 1.50 | 0.00 | - | 4 | 11 | 37.40% |
| DKS240920C00310000 | 2024-04-01 11:58AM EDT | 310.00 | 3.20 | 0.95 | 1.10 | 0.00 | - | 2 | 32 | 37.42% |
| DKS240920C00320000 | 2024-04-08 2:57PM EDT | 320.00 | 1.05 | 0.35 | 0.85 | 0.00 | - | 2 | 53 | 37.82% |
| DKS240920C00330000 | 2024-04-01 10:44AM EDT | 330.00 | 2.02 | 0.20 | 1.65 | 0.00 | - | - | 25 | 45.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920P00070000 | 2024-04-03 2:56PM EDT | 70.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 5 | 5 | 86.96% |
| DKS240920P00080000 | 2024-01-09 10:55AM EDT | 80.00 | 1.18 | 0.35 | 1.00 | 0.00 | - | - | 1 | 78.52% |
| DKS240920P00085000 | 2024-03-04 10:42AM EDT | 85.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 10 | 14 | 61.62% |
| DKS240920P00100000 | 2024-04-11 3:19PM EDT | 100.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 1 | 26 | 62.74% |
| DKS240920P00105000 | 2024-01-10 2:33PM EDT | 105.00 | 3.90 | 1.90 | 2.10 | 0.00 | - | 3 | 5 | 72.02% |
| DKS240920P00110000 | 2024-02-29 11:24AM EDT | 110.00 | 1.64 | 0.15 | 0.75 | 0.00 | - | 5 | 8 | 50.78% |
| DKS240920P00115000 | 2024-04-04 12:35PM EDT | 115.00 | 0.50 | 0.20 | 1.75 | 0.00 | - | 2 | 186 | 54.64% |
| DKS240920P00120000 | 2024-03-12 11:21AM EDT | 120.00 | 2.24 | 0.30 | 1.05 | 0.00 | - | 5 | 486 | 51.98% |
| DKS240920P00125000 | 2024-03-07 4:44PM EDT | 125.00 | 3.10 | 0.50 | 2.15 | 0.00 | - | 466 | 531 | 51.07% |
| DKS240920P00130000 | 2024-04-19 3:08PM EDT | 130.00 | 1.52 | 0.80 | 1.30 | 0.00 | - | 2 | 366 | 47.53% |
| DKS240920P00135000 | 2024-04-16 2:18PM EDT | 135.00 | 1.75 | 0.55 | 1.45 | 0.00 | - | 9 | 263 | 45.41% |
| DKS240920P00140000 | 2024-04-09 9:30AM EDT | 140.00 | 1.60 | 1.45 | 1.65 | 0.00 | - | 1 | 25 | 43.56% |
| DKS240920P00145000 | 2024-03-21 2:10PM EDT | 145.00 | 1.56 | 2.85 | 3.10 | 0.00 | - | 1 | 44 | 47.91% |
| DKS240920P00150000 | 2024-04-23 3:54PM EDT | 150.00 | 2.47 | 2.35 | 2.55 | 0.00 | - | 1 | 216 | 41.94% |
| DKS240920P00155000 | 2024-04-10 11:32AM EDT | 155.00 | 3.30 | 2.95 | 3.20 | 0.00 | - | 1 | 86 | 41.44% |
| DKS240920P00160000 | 2024-04-11 10:53AM EDT | 160.00 | 4.20 | 3.60 | 3.90 | 0.00 | - | 1 | 67 | 40.70% |
| DKS240920P00165000 | 2024-04-09 10:33AM EDT | 165.00 | 5.30 | 4.50 | 4.70 | 0.00 | - | 1 | 316 | 39.92% |
| DKS240920P00170000 | 2024-04-23 3:54PM EDT | 170.00 | 5.71 | 5.40 | 5.70 | 0.00 | - | 1 | 5,378 | 39.36% |
| DKS240920P00175000 | 2024-04-10 9:34AM EDT | 175.00 | 7.40 | 6.50 | 6.90 | 0.00 | - | 11 | 35 | 38.94% |
| DKS240920P00180000 | 2024-04-09 10:55AM EDT | 180.00 | 9.20 | 7.90 | 8.20 | 0.00 | - | 2 | 14 | 38.36% |
| DKS240920P00185000 | 2024-04-23 10:47AM EDT | 185.00 | 10.10 | 9.40 | 9.70 | 0.00 | - | 1 | 38 | 37.85% |
| DKS240920P00190000 | 2024-04-26 11:02AM EDT | 190.00 | 11.40 | 11.10 | 11.40 | -0.40 | -3.39% | 10 | 62 | 37.37% |
| DKS240920P00195000 | 2024-04-24 12:07PM EDT | 195.00 | 13.90 | 13.00 | 13.30 | 0.00 | - | 1 | 195 | 36.91% |
| DKS240920P00200000 | 2024-04-24 12:07PM EDT | 200.00 | 16.10 | 15.10 | 15.40 | 0.00 | - | 1 | 190 | 36.47% |
| DKS240920P00210000 | 2024-04-16 10:23AM EDT | 210.00 | 24.40 | 19.90 | 20.30 | 0.00 | - | 4 | 5,058 | 35.74% |
| DKS240920P00220000 | 2024-04-11 1:24PM EDT | 220.00 | 26.20 | 25.50 | 26.00 | 0.00 | - | 2 | 38 | 34.98% |
| DKS240920P00230000 | 2024-04-10 1:01PM EDT | 230.00 | 33.70 | 31.90 | 32.80 | 0.00 | - | 1 | 65 | 34.88% |
| DKS240920P00240000 | 2024-04-16 11:38AM EDT | 240.00 | 44.60 | 37.50 | 39.60 | 0.00 | - | 1 | 4 | 33.26% |
© 2024 Yahoo. All rights reserved.