NYSE - Delayed Quote • USD
DICK'S Sporting Goods, Inc. (DKS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00192500 | 4/26/2024 1:44 PM | 192.5 | 13.08 | 14.00 | 16.20 | 4.78 | 57.59% | 1 | 8 | 58.03% |
| DKS240503C00195000 | 4/22/2024 1:30 PM | 195 | 5.41 | 11.90 | 13.80 | 0.00 | 0.00% | 1 | 1 | 52.66% |
| DKS240503C00197500 | 4/26/2024 6:44 PM | 197.5 | 10.40 | 9.10 | 11.20 | 3.10 | 42.47% | 10 | 30 | 44.58% |
| DKS240503C00200000 | 4/26/2024 7:42 PM | 200 | 7.50 | 7.40 | 8.60 | -0.43 | -5.42% | 2 | 51 | 36.38% |
| DKS240503C00202500 | 4/26/2024 7:32 PM | 202.5 | 6.20 | 4.60 | 6.50 | 2.00 | 47.62% | 25 | 68 | 33.11% |
| DKS240503C00205000 | 4/26/2024 7:50 PM | 205 | 4.00 | 4.30 | 4.60 | 0.70 | 21.21% | 23 | 30 | 30.19% |
| DKS240503C00207500 | 4/26/2024 7:44 PM | 207.5 | 2.57 | 2.95 | 3.10 | 0.57 | 28.50% | 82 | 43 | 28.69% |
| DKS240503C00210000 | 4/26/2024 7:26 PM | 210 | 2.00 | 1.85 | 2.05 | 1.00 | 100.00% | 36 | 70 | 28.57% |
| DKS240503C00212500 | 4/26/2024 5:08 PM | 212.5 | 1.35 | 1.10 | 1.25 | 0.75 | 125.00% | 16 | 120 | 28.10% |
| DKS240503C00215000 | 4/26/2024 6:05 PM | 215 | 0.73 | 0.60 | 1.15 | -0.15 | -17.05% | 21 | 37 | 33.30% |
| DKS240503C00217500 | 4/26/2024 4:31 PM | 217.5 | 0.35 | 0.30 | 0.40 | 0.20 | 133.33% | 3 | 6 | 27.88% |
| DKS240503C00220000 | 4/26/2024 7:43 PM | 220 | 0.19 | 0.10 | 0.25 | -0.18 | -48.65% | 5 | 42 | 29.00% |
| DKS240503C00222500 | 4/26/2024 5:23 PM | 222.5 | 0.25 | 0.00 | 1.35 | 0.15 | 150.00% | 2 | 49 | 52.69% |
| DKS240503C00225000 | 4/18/2024 1:39 PM | 225 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 17 | 43.41% |
| DKS240503C00227500 | 4/23/2024 6:33 PM | 227.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 47.66% |
| DKS240503C00230000 | 4/15/2024 1:30 PM | 230 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 51.76% |
| DKS240503C00232500 | 4/4/2024 6:32 PM | 232.5 | 0.73 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1 | 55.76% |
| DKS240503C00235000 | 3/27/2024 1:58 PM | 235 | 3.40 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 15 | 51.86% |
| DKS240503C00240000 | 4/15/2024 1:30 PM | 240 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 58.69% |
| DKS240503C00265000 | 4/3/2024 4:35 PM | 265 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 89.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00160000 | 4/2/2024 3:25 PM | 160 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 96.68% |
| DKS240503P00180000 | 4/19/2024 4:13 PM | 180 | 0.65 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 10 | 71.53% |
| DKS240503P00182500 | 4/25/2024 2:05 PM | 182.5 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 40 | 53.17% |
| DKS240503P00185000 | 4/26/2024 6:15 PM | 185 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 1 | 23 | 56.25% |
| DKS240503P00187500 | 4/26/2024 5:13 PM | 187.5 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 5 | 68 | 41.85% |
| DKS240503P00190000 | 4/26/2024 4:42 PM | 190 | 0.14 | 0.05 | 0.20 | -0.31 | -68.89% | 63 | 96 | 37.26% |
| DKS240503P00192500 | 4/26/2024 7:41 PM | 192.5 | 0.20 | 0.10 | 0.25 | -0.33 | -62.26% | 4 | 149 | 34.23% |
| DKS240503P00195000 | 4/26/2024 7:32 PM | 195 | 0.30 | 0.25 | 0.30 | -0.53 | -63.86% | 16 | 83 | 30.66% |
| DKS240503P00197500 | 4/26/2024 7:58 PM | 197.5 | 0.49 | 0.45 | 0.55 | -0.91 | -65.00% | 233 | 544 | 30.40% |
| DKS240503P00200000 | 4/26/2024 7:58 PM | 200 | 0.81 | 0.75 | 0.90 | -1.17 | -59.09% | 316 | 601 | 29.44% |
| DKS240503P00202500 | 4/26/2024 7:48 PM | 202.5 | 1.52 | 1.15 | 1.45 | -1.35 | -47.04% | 78 | 83 | 28.74% |
| DKS240503P00205000 | 4/26/2024 7:48 PM | 205 | 2.30 | 2.05 | 2.25 | -2.15 | -48.31% | 45 | 45 | 28.10% |
| DKS240503P00207500 | 4/26/2024 5:58 PM | 207.5 | 3.26 | 3.10 | 3.40 | -3.54 | -52.06% | 17 | 36 | 28.00% |
| DKS240503P00210000 | 4/26/2024 5:55 PM | 210 | 4.60 | 4.50 | 4.80 | -2.00 | -30.30% | 2 | 7 | 27.37% |
| DKS240503P00212500 | 4/24/2024 2:10 PM | 212.5 | 6.80 | 5.90 | 6.60 | 0.00 | 0.00% | 1 | 10 | 27.78% |
| DKS240503P00215000 | 4/24/2024 7:04 PM | 215 | 10.90 | 8.00 | 8.60 | 0.00 | 0.00% | 1 | 4 | 27.86% |
| DKS240503P00217500 | 4/12/2024 7:05 PM | 217.5 | 15.55 | 9.90 | 11.40 | 0.00 | 0.00% | 1 | 15 | 37.45% |
| DKS240503P00220000 | 4/18/2024 5:04 PM | 220 | 22.74 | 11.70 | 14.30 | 0.00 | 0.00% | 1 | 0 | 48.19% |
| DKS240503P00222500 | 4/19/2024 6:35 PM | 222.5 | 27.83 | 14.10 | 16.80 | 0.00 | 0.00% | 1 | 0 | 53.64% |
| DKS240503P00227500 | 3/28/2024 3:56 PM | 227.5 | 9.02 | 19.10 | 22.50 | 0.00 | 0.00% | 1 | 0 | 73.39% |
| DKS240503P00230000 | 4/2/2024 4:18 PM | 230 | 13.50 | 21.50 | 24.90 | 0.00 | 0.00% | 1 | 0 | 77.25% |
Related Tickers
WSM Williams-Sonoma, Inc.
282.16
+0.17%
ASO Academy Sports and Outdoors, Inc.
60.72
+2.79%
TSCO Tractor Supply Company
273.90
+3.26%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
BBY Best Buy Co., Inc.
75.05
-0.25%
RH RH
248.91
+2.28%
FIVE Five Below, Inc.
150.08
-0.51%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
CASY Casey's General Stores, Inc.
320.03
+0.71%
AZO AutoZone, Inc.
2,945.98
+0.02%