NYSE - Delayed Quote • USD
DICK'S Sporting Goods, Inc. (DKS)
At close: 4:00 PM EDT
After hours: 5:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240419C00100000 | 3/6/2024 8:13 PM | 100 | 81.01 | 106.70 | 111.50 | 0.00 | 0.00% | 2 | 0 | 1,631.54% |
| DKS240419C00130000 | 3/15/2024 7:34 PM | 130 | 81.40 | 71.10 | 74.20 | 0.00 | 0.00% | 2 | 0 | 883.11% |
| DKS240419C00135000 | 3/26/2024 6:19 PM | 135 | 86.10 | 58.30 | 61.40 | 0.00 | 0.00% | 10 | 0 | 483.01% |
| DKS240419C00140000 | 3/14/2024 5:20 PM | 140 | 76.10 | 62.10 | 64.90 | 0.00 | 0.00% | 1 | 0 | 803.91% |
| DKS240419C00145000 | 3/26/2024 7:11 PM | 145 | 76.30 | 48.10 | 51.40 | 0.00 | 0.00% | 75 | 0 | 406.25% |
| DKS240419C00150000 | 3/26/2024 7:19 PM | 150 | 70.73 | 43.40 | 46.60 | 0.00 | 0.00% | 260 | 0 | 383.01% |
| DKS240419C00155000 | 3/26/2024 7:19 PM | 155 | 65.70 | 38.20 | 41.60 | 0.00 | 0.00% | 470 | 0 | 345.80% |
| DKS240419C00160000 | 4/2/2024 6:34 PM | 160 | 56.90 | 34.40 | 36.40 | 0.00 | 0.00% | 3 | 3 | 216.02% |
| DKS240419C00165000 | 3/26/2024 7:11 PM | 165 | 56.40 | 28.10 | 31.60 | 0.00 | 0.00% | 50 | 0 | 272.95% |
| DKS240419C00170000 | 4/19/2024 5:08 PM | 170 | 24.00 | 23.60 | 26.40 | -25.20 | -51.22% | 5 | 5 | 226.95% |
| DKS240419C00175000 | 3/27/2024 5:11 PM | 175 | 47.59 | 17.50 | 21.80 | 0.00 | 0.00% | 1 | 9 | 209.67% |
| DKS240419C00180000 | 4/11/2024 3:07 PM | 180 | 25.18 | 12.50 | 17.00 | 0.00 | 0.00% | 3 | 12 | 179.79% |
| DKS240419C00185000 | 4/4/2024 5:37 PM | 185 | 26.83 | 8.00 | 11.90 | 0.00 | 0.00% | 10 | 12 | 137.06% |
| DKS240419C00190000 | 4/17/2024 1:46 PM | 190 | 11.09 | 3.80 | 6.80 | 0.00 | 0.00% | 1 | 14 | 92.58% |
| DKS240419C00195000 | 4/19/2024 7:59 PM | 195 | 0.15 | 0.00 | 2.30 | -1.32 | -89.80% | 17 | 28 | 55.47% |
| DKS240419C00197500 | 4/19/2024 3:32 PM | 197.5 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 4 | 16 | 15.92% |
| DKS240419C00200000 | 4/19/2024 4:50 PM | 200 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 93 | 27.74% |
| DKS240419C00202500 | 4/19/2024 1:30 PM | 202.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 74 | 38.48% |
| DKS240419C00205000 | 4/19/2024 7:19 PM | 205 | 0.40 | 0.00 | 0.05 | 0.35 | 700.00% | 37 | 76 | 48.83% |
| DKS240419C00207500 | 4/19/2024 7:18 PM | 207.5 | 0.12 | 0.00 | 0.60 | 0.07 | 140.00% | 3 | 96 | 82.62% |
| DKS240419C00210000 | 4/18/2024 6:53 PM | 210 | 0.35 | 0.00 | 0.35 | 0.32 | 1,066.67% | 10 | 140 | 84.18% |
| DKS240419C00212500 | 4/18/2024 6:53 PM | 212.5 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 125 | 105.86% |
| DKS240419C00215000 | 4/19/2024 6:14 PM | 215 | 0.08 | 0.00 | 0.05 | 0.04 | 100.00% | 11 | 127 | 78.13% |
| DKS240419C00217500 | 4/15/2024 7:21 PM | 217.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 157 | 86.72% |
| DKS240419C00220000 | 4/19/2024 4:50 PM | 220 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 6 | 1,021 | 103.13% |
| DKS240419C00222500 | 4/18/2024 1:48 PM | 222.5 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 146 | 101.56% |
| DKS240419C00225000 | 4/18/2024 1:48 PM | 225 | 0.08 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 400 | 158.20% |
| DKS240419C00227500 | 4/10/2024 6:39 PM | 227.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 177 | 117.19% |
| DKS240419C00230000 | 4/19/2024 3:57 PM | 230 | 0.06 | 0.00 | 0.05 | 0.01 | 20.00% | 1 | 455 | 124.22% |
| DKS240419C00232500 | 4/9/2024 3:55 PM | 232.5 | 0.04 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 65 | 186.72% |
| DKS240419C00235000 | 4/9/2024 2:26 PM | 235 | 0.04 | 0.00 | 0.35 | 0.00 | 0.00% | 7 | 34 | 178.91% |
| DKS240419C00237500 | 4/8/2024 7:01 PM | 237.5 | 0.04 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 26 | 204.69% |
| DKS240419C00240000 | 4/17/2024 5:26 PM | 240 | 0.08 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 602 | 213.48% |
| DKS240419C00242500 | 3/22/2024 2:32 PM | 242.5 | 0.75 | 0.00 | 0.60 | 0.00 | 0.00% | 7 | 7 | 222.07% |
| DKS240419C00245000 | 3/28/2024 7:39 PM | 245 | 0.50 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 5 | 230.47% |
| DKS240419C00250000 | 4/17/2024 5:26 PM | 250 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 32 | 178.13% |
| DKS240419C00260000 | 4/1/2024 6:11 PM | 260 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 103 | 203.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240419P00110000 | 1/23/2024 6:32 PM | 110 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 552.34% |
| DKS240419P00115000 | 3/14/2024 4:51 PM | 115 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 7 | 22 | 502.73% |
| DKS240419P00120000 | 3/8/2024 5:46 PM | 120 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 529.30% |
| DKS240419P00125000 | 3/15/2024 7:11 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 40 | 312.50% |
| DKS240419P00130000 | 3/18/2024 2:16 PM | 130 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 66 | 309.38% |
| DKS240419P00135000 | 3/19/2024 2:09 PM | 135 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 16 | 262.50% |
| DKS240419P00140000 | 3/25/2024 4:02 PM | 140 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 106 | 325.78% |
| DKS240419P00145000 | 3/15/2024 7:46 PM | 145 | 0.06 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 29 | 349.22% |
| DKS240419P00150000 | 4/19/2024 2:57 PM | 150 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 1 | 187 | 219.53% |
| DKS240419P00155000 | 4/5/2024 1:50 PM | 155 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 14 | 164 | 241.80% |
| DKS240419P00160000 | 4/4/2024 6:43 PM | 160 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 304 | 150.00% |
| DKS240419P00165000 | 4/18/2024 2:59 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 128 | 128.13% |
| DKS240419P00170000 | 4/18/2024 2:59 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 592 | 107.81% |
| DKS240419P00175000 | 4/18/2024 2:59 PM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 125 | 87.50% |
| DKS240419P00180000 | 4/19/2024 2:35 PM | 180 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 1 | 248 | 67.19% |
| DKS240419P00182500 | 4/19/2024 4:44 PM | 182.5 | 0.27 | 0.00 | 0.25 | 0.12 | 80.00% | 10 | 12 | 73.83% |
| DKS240419P00185000 | 4/18/2024 2:39 PM | 185 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 143 | 51.95% |
| DKS240419P00187500 | 4/19/2024 5:10 PM | 187.5 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 8 | 40.63% |
| DKS240419P00190000 | 4/19/2024 4:17 PM | 190 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 151 | 100 | 29.10% |
| DKS240419P00192500 | 4/19/2024 7:46 PM | 192.5 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 458 | 69 | 16.99% |
| DKS240419P00195000 | 4/19/2024 7:59 PM | 195 | 0.15 | 0.00 | 0.40 | -1.05 | -87.50% | 319 | 179 | 10.79% |
| DKS240419P00197500 | 4/19/2024 5:10 PM | 197.5 | 3.50 | 0.75 | 3.80 | 1.29 | 58.37% | 117 | 148 | 58.50% |
| DKS240419P00200000 | 4/19/2024 7:42 PM | 200 | 5.71 | 3.10 | 6.30 | 1.30 | 29.48% | 24 | 256 | 79.20% |
| DKS240419P00202500 | 4/19/2024 7:28 PM | 202.5 | 7.77 | 5.30 | 9.50 | 2.37 | 43.89% | 1 | 18 | 118.70% |
| DKS240419P00205000 | 4/18/2024 4:52 PM | 205 | 7.80 | 7.80 | 12.00 | 0.00 | 0.00% | 14 | 9 | 137.11% |
| DKS240419P00207500 | 4/19/2024 5:35 PM | 207.5 | 14.40 | 10.30 | 15.00 | 4.38 | 43.71% | 1 | 24 | 77.73% |
| DKS240419P00210000 | 4/17/2024 7:55 PM | 210 | 12.96 | 13.00 | 17.50 | 0.00 | 0.00% | 1 | 6 | 96.58% |
| DKS240419P00212500 | 4/18/2024 5:17 PM | 212.5 | 16.50 | 15.20 | 20.00 | 0.00 | 0.00% | 1 | 25 | 95.31% |
| DKS240419P00215000 | 4/17/2024 7:01 PM | 215 | 17.39 | 18.20 | 21.70 | 0.00 | 0.00% | 21 | 2 | 80.47% |
| DKS240419P00217500 | 4/17/2024 7:01 PM | 217.5 | 21.20 | 20.50 | 25.00 | 0.00 | 0.00% | 159 | 0 | 130.27% |
| DKS240419P00220000 | 4/18/2024 7:13 PM | 220 | 24.60 | 23.50 | 26.80 | 0.00 | 0.00% | 12 | 3 | 131.25% |
| DKS240419P00222500 | 4/17/2024 7:01 PM | 222.5 | 23.90 | 26.30 | 28.70 | 0.00 | 0.00% | 12 | 0 | 118.75% |
| DKS240419P00225000 | 4/10/2024 6:49 PM | 225 | 18.70 | 28.50 | 31.80 | 0.00 | 0.00% | 140 | 0 | 150.59% |
| DKS240419P00227500 | 4/10/2024 6:33 PM | 227.5 | 21.30 | 31.00 | 34.30 | 0.00 | 0.00% | 25 | 0 | 159.96% |
| DKS240419P00230000 | 4/3/2024 4:35 PM | 230 | 18.00 | 33.60 | 36.30 | 0.00 | 0.00% | 7 | 0 | 126.56% |
| DKS240419P00270000 | 3/14/2024 2:11 PM | 270 | 57.90 | 65.40 | 68.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
WSM Williams-Sonoma, Inc.
279.20
-0.12%
ASO Academy Sports and Outdoors, Inc.
57.16
+1.20%
ULTA Ulta Beauty, Inc.
413.50
-2.73%
TSCO Tractor Supply Company
252.79
+2.20%
FIVE Five Below, Inc.
150.29
-1.13%
RH RH
240.41
-1.99%
BBY Best Buy Co., Inc.
76.15
+0.20%
AZO AutoZone, Inc.
2,985.54
+0.42%
ORLY O'Reilly Automotive, Inc.
1,090.94
-0.92%
AAP Advance Auto Parts, Inc.
78.69
+1.93%