Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,469.55 -1,496.34 (-2.41%) CMC Crypto 200
1,258.45 -99.56 (-7.33%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510C00210000 | 2024-05-09 9:47AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 94 | 99.22% |
| DKS240517C00210000 | 2024-05-10 12:47PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.30 | -0.38 | -63.33% | 11 | 297 | 32.76% |
| DKS240524C00210000 | 2024-05-10 12:46PM EDT | 2024-05-24 | 0.65 | 0.60 | 0.75 | -0.65 | -50.00% | 3 | 17 | 30.40% |
| DKS240531C00210000 | 2024-05-10 11:02AM EDT | 2024-05-31 | 5.30 | 4.40 | 4.80 | -1.20 | -18.46% | 202 | 246 | 51.84% |
| DKS240607C00210000 | 2024-05-06 1:29PM EDT | 2024-06-07 | 10.12 | 4.10 | 5.20 | 0.00 | - | 1 | 1 | 48.22% |
| DKS240614C00210000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 9.19 | 5.10 | 5.70 | 0.00 | - | 1 | 1 | 45.53% |
| DKS240621C00210000 | 2024-05-10 11:04AM EDT | 2024-06-21 | 6.60 | 5.70 | 6.20 | +0.35 | +5.60% | 7 | 710 | 43.70% |
| DKS240719C00210000 | 2024-05-10 10:35AM EDT | 2024-07-19 | 7.80 | 7.20 | 7.60 | -1.40 | -15.22% | 28 | 383 | 38.37% |
| DKS240816C00210000 | 2024-05-09 1:50PM EDT | 2024-08-16 | 11.00 | 9.10 | 9.40 | 0.00 | - | 14 | 117 | 37.14% |
| DKS240920C00210000 | 2024-05-09 2:17PM EDT | 2024-09-20 | 14.20 | 12.40 | 12.90 | 0.00 | - | 1 | 105 | 39.52% |
| DKS241018C00210000 | 2024-05-08 2:15PM EDT | 2024-10-18 | 14.10 | 13.80 | 14.30 | 0.00 | - | 1 | 27 | 38.68% |
| DKS241115C00210000 | 2024-05-02 10:39AM EDT | 2024-11-15 | 18.20 | 15.40 | 16.00 | 0.00 | - | 1 | 501 | 38.76% |
| DKS241220C00210000 | 2024-05-01 12:40PM EDT | 2024-12-20 | 22.34 | 18.20 | 19.00 | 0.00 | - | 3 | 153 | 40.54% |
| DKS250117C00210000 | 2024-05-07 11:52AM EDT | 2025-01-17 | 25.85 | 19.30 | 19.90 | 0.00 | - | 1 | 91 | 39.62% |
| DKS250321C00210000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 27.50 | 22.90 | 23.60 | 0.00 | - | 11 | 12 | 40.55% |
| DKS260116C00210000 | 2024-05-06 1:22PM EDT | 2026-01-16 | 42.77 | 32.80 | 35.70 | 0.00 | - | 1 | 26 | 40.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240510P00210000 | 2024-05-07 2:27PM EDT | 2024-05-10 | 6.00 | 13.30 | 15.50 | 0.00 | - | 1 | 11 | 125.98% |
| DKS240517P00210000 | 2024-05-08 1:28PM EDT | 2024-05-17 | 14.22 | 13.80 | 15.70 | +1.27 | +9.81% | 2 | 240 | 47.46% |
| DKS240524P00210000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 6.80 | 14.40 | 15.40 | 0.00 | - | 1 | 2 | 31.42% |
| DKS240531P00210000 | 2024-05-09 11:25AM EDT | 2024-05-31 | 16.00 | 18.10 | 19.10 | 0.00 | - | 5 | 7 | 51.47% |
| DKS240621P00210000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 20.00 | 20.00 | 20.80 | 0.00 | - | 1 | 10,331 | 43.85% |
| DKS240719P00210000 | 2024-05-10 11:09AM EDT | 2024-07-19 | 20.10 | 20.70 | 21.70 | +1.40 | +7.49% | 2 | 126 | 36.95% |
| DKS240816P00210000 | 2024-05-09 2:57PM EDT | 2024-08-16 | 20.80 | 22.00 | 23.50 | 0.00 | - | 5 | 104 | 35.96% |
| DKS240920P00210000 | 2024-05-08 2:58PM EDT | 2024-09-20 | 25.20 | 24.80 | 25.70 | 0.00 | - | 19 | 5,186 | 35.72% |
| DKS241018P00210000 | 2024-05-06 3:10PM EDT | 2024-10-18 | 20.85 | 25.80 | 26.70 | 0.00 | - | 2 | 8 | 34.46% |
| DKS250117P00210000 | 2024-05-08 12:30PM EDT | 2025-01-17 | 30.40 | 30.20 | 30.70 | 0.00 | - | 1 | 167 | 33.82% |
| DKS250321P00210000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 31.40 | 31.80 | 33.30 | 0.00 | - | 9 | 0 | 33.87% |
| DKS260116P00210000 | 2024-04-18 11:07AM EDT | 2026-01-16 | 39.90 | 40.30 | 43.30 | 0.00 | - | 2 | 23 | 34.12% |
© 2024 Yahoo. All rights reserved.