Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,526.66 +496.84 (+0.72%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524C00190000 | 2024-05-21 2:55PM EDT | 2024-05-24 | 1.90 | 1.50 | 1.80 | -4.10 | -68.33% | 39 | 8 | 31.30% |
| DKS240531C00190000 | 2024-05-21 1:16PM EDT | 2024-05-31 | 8.88 | 8.30 | 8.70 | -3.42 | -27.80% | 1 | 4 | 70.43% |
| DKS240607C00190000 | 2024-05-21 12:08PM EDT | 2024-06-07 | 9.37 | 8.60 | 9.20 | -4.93 | -34.48% | 4 | 54 | 57.45% |
| DKS240614C00190000 | 2024-05-21 11:19AM EDT | 2024-06-14 | 10.20 | 9.10 | 9.80 | -3.10 | -23.31% | 3 | 4 | 51.54% |
| DKS240621C00190000 | 2024-05-21 3:12PM EDT | 2024-06-21 | 10.00 | 9.60 | 10.00 | -3.50 | -25.93% | 12 | 19 | 48.03% |
| DKS240719C00190000 | 2024-05-21 2:32PM EDT | 2024-07-19 | 11.51 | 11.30 | 11.70 | -3.29 | -22.23% | 19 | 96 | 40.65% |
| DKS240816C00190000 | 2024-05-21 11:58AM EDT | 2024-08-16 | 13.90 | 13.30 | 13.70 | -2.80 | -16.77% | 5 | 21 | 38.98% |
| DKS240920C00190000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 20.30 | 16.70 | 17.20 | 0.00 | - | 1 | 67 | 41.01% |
| DKS241018C00190000 | 2024-05-16 1:36PM EDT | 2024-10-18 | 25.30 | 18.10 | 18.60 | 0.00 | - | 2 | 4 | 39.92% |
| DKS241115C00190000 | 2024-05-21 11:47AM EDT | 2024-11-15 | 20.91 | 19.80 | 21.60 | -3.19 | -13.24% | 3 | 11 | 42.40% |
| DKS250117C00190000 | 2024-05-20 9:56AM EDT | 2025-01-17 | 28.20 | 23.50 | 24.20 | 0.00 | - | 5 | 131 | 40.74% |
| DKS260116C00190000 | 2024-03-14 11:09AM EDT | 2026-01-16 | 57.80 | 49.00 | 50.90 | 0.00 | - | 2 | 48 | 53.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524P00190000 | 2024-05-21 3:20PM EDT | 2024-05-24 | 2.65 | 2.85 | 3.30 | +1.55 | +140.91% | 103 | 86 | 31.45% |
| DKS240531P00190000 | 2024-05-21 3:52PM EDT | 2024-05-31 | 9.65 | 9.70 | 10.10 | +2.12 | +28.15% | 64 | 49 | 69.75% |
| DKS240607P00190000 | 2024-05-21 2:26PM EDT | 2024-06-07 | 9.95 | 10.00 | 10.50 | +1.91 | +23.76% | 3 | 27 | 56.62% |
| DKS240614P00190000 | 2024-05-21 12:04PM EDT | 2024-06-14 | 10.70 | 10.50 | 11.00 | +5.22 | +95.26% | 29 | 1 | 50.59% |
| DKS240621P00190000 | 2024-05-21 2:04PM EDT | 2024-06-21 | 11.45 | 11.20 | 11.60 | +2.15 | +23.12% | 50 | 672 | 48.53% |
| DKS240628P00190000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 9.66 | 11.60 | 12.30 | 0.00 | - | 4 | 4 | 46.81% |
| DKS240719P00190000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 12.60 | 12.50 | 13.00 | +2.41 | +23.65% | 5 | 373 | 40.03% |
| DKS240816P00190000 | 2024-05-21 12:45PM EDT | 2024-08-16 | 13.80 | 13.80 | 14.20 | +2.63 | +23.55% | 3 | 75 | 36.31% |
| DKS240920P00190000 | 2024-05-14 11:21AM EDT | 2024-09-20 | 13.00 | 16.80 | 17.20 | 0.00 | - | 16 | 181 | 37.60% |
| DKS241018P00190000 | 2024-05-17 11:27AM EDT | 2024-10-18 | 16.30 | 17.90 | 18.30 | 0.00 | - | 6 | 15 | 36.22% |
| DKS241115P00190000 | 2024-05-17 1:39PM EDT | 2024-11-15 | 17.90 | 19.00 | 19.50 | 0.00 | - | 5 | 5 | 35.55% |
| DKS241220P00190000 | 2024-04-26 12:38PM EDT | 2024-12-20 | 15.60 | 21.20 | 21.70 | 0.00 | - | 1 | 1 | 36.36% |
| DKS250117P00190000 | 2024-05-21 3:52PM EDT | 2025-01-17 | 22.18 | 22.10 | 22.50 | +1.54 | +7.46% | 2 | 77 | 35.51% |
| DKS250321P00190000 | 2024-05-01 2:35PM EDT | 2025-03-21 | 21.40 | 24.70 | 25.20 | 0.00 | - | 8 | 6 | 35.59% |
| DKS260116P00190000 | 2024-05-17 9:36AM EDT | 2026-01-16 | 30.27 | 30.60 | 33.40 | 0.00 | - | 1 | 99 | 33.85% |
© 2024 Yahoo. All rights reserved.