NYSE - Delayed Quote • USD
DICK'S Sporting Goods, Inc. (DKS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240426C00145000 | 3/27/2024 5:45 PM | 145 | 78.10 | 59.10 | 62.00 | 0.00 | 0.00% | 1 | 1 | 196.88% |
DKS240426C00172500 | 4/17/2024 3:19 PM | 172.5 | 26.51 | 32.10 | 34.50 | 0.00 | 0.00% | - | 1 | 136.33% |
DKS240426C00175000 | 3/13/2024 3:44 PM | 175 | 18.00 | 26.80 | 29.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
DKS240426C00180000 | 3/15/2024 2:57 PM | 180 | 32.74 | 21.80 | 24.90 | 0.00 | 0.00% | - | 0 | 0.00% |
DKS240426C00185000 | 4/19/2024 6:57 PM | 185 | 10.20 | 18.50 | 22.00 | 0.00 | 0.00% | 10 | 11 | 136.43% |
DKS240426C00187500 | 3/14/2024 3:23 PM | 187.5 | 26.22 | 15.70 | 17.80 | 0.00 | 0.00% | 2 | 1 | 0.00% |
DKS240426C00190000 | 4/24/2024 3:03 PM | 190 | 14.50 | 14.00 | 17.00 | 9.10 | 168.52% | 1 | 8 | 112.16% |
DKS240426C00192500 | 4/23/2024 5:29 PM | 192.5 | 13.10 | 12.10 | 14.50 | 0.00 | 0.00% | 3 | 2 | 62.01% |
DKS240426C00195000 | 4/24/2024 4:16 PM | 195 | 9.44 | 9.30 | 11.30 | -1.66 | -14.95% | 11 | 111 | 69.24% |
DKS240426C00197500 | 4/22/2024 7:51 PM | 197.5 | 3.10 | 7.30 | 9.50 | 0.00 | 0.00% | 4 | 25 | 74.10% |
DKS240426C00200000 | 4/24/2024 7:13 PM | 200 | 5.50 | 4.40 | 7.10 | -0.64 | -10.42% | 4 | 60 | 62.45% |
DKS240426C00202500 | 4/24/2024 7:42 PM | 202.5 | 3.42 | 3.70 | 4.20 | -1.43 | -29.48% | 2 | 50 | 40.23% |
DKS240426C00205000 | 4/24/2024 5:52 PM | 205 | 2.25 | 2.15 | 2.35 | -0.55 | -19.64% | 20 | 98 | 34.67% |
DKS240426C00207500 | 4/24/2024 4:42 PM | 207.5 | 0.69 | 1.00 | 1.25 | -0.91 | -56.88% | 23 | 111 | 34.57% |
DKS240426C00210000 | 4/24/2024 7:56 PM | 210 | 0.50 | 0.35 | 0.55 | -0.40 | -44.44% | 27 | 56 | 33.74% |
DKS240426C00212500 | 4/24/2024 2:06 PM | 212.5 | 0.37 | 0.10 | 0.20 | 0.12 | 48.00% | 11 | 41 | 33.11% |
DKS240426C00215000 | 4/23/2024 7:52 PM | 215 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 25 | 48 | 41.50% |
DKS240426C00217500 | 4/23/2024 2:32 PM | 217.5 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 80 | 53 | 51.95% |
DKS240426C00220000 | 4/24/2024 7:56 PM | 220 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 19 | 50.00% |
DKS240426C00222500 | 4/16/2024 3:25 PM | 222.5 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 30 | 104 | 65.92% |
DKS240426C00225000 | 4/16/2024 2:47 PM | 225 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 95 | 71.48% |
DKS240426C00227500 | 4/9/2024 2:36 PM | 227.5 | 0.21 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 100 | 57.42% |
DKS240426C00230000 | 4/15/2024 2:07 PM | 230 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 49 | 78.52% |
DKS240426C00232500 | 4/9/2024 2:36 PM | 232.5 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 100 | 102 | 84.57% |
DKS240426C00235000 | 4/15/2024 1:36 PM | 235 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 15 | 90.63% |
DKS240426C00240000 | 4/10/2024 6:39 PM | 240 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 42 | 102.34% |
DKS240426C00245000 | 4/10/2024 6:39 PM | 245 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 113.67% |
DKS240426C00250000 | 4/9/2024 6:57 PM | 250 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 26 | 124.61% |
DKS240426C00260000 | 3/28/2024 7:44 PM | 260 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 22 | 145.31% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DKS240426P00155000 | 3/8/2024 8:17 PM | 155 | 2.93 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 1 | 195.31% |
DKS240426P00160000 | 4/2/2024 5:51 PM | 160 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 8 | 184.38% |
DKS240426P00165000 | 3/21/2024 1:30 PM | 165 | 0.07 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 6 | 190.92% |
DKS240426P00167500 | 3/14/2024 7:52 PM | 167.5 | 0.42 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 180.37% |
DKS240426P00170000 | 3/14/2024 2:00 PM | 170 | 0.77 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 1 | 169.82% |
DKS240426P00172500 | 4/17/2024 7:52 PM | 172.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 102.34% |
DKS240426P00175000 | 4/22/2024 6:17 PM | 175 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 17 | 118.95% |
DKS240426P00180000 | 4/23/2024 2:31 PM | 180 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 18 | 80.08% |
DKS240426P00182500 | 4/24/2024 3:03 PM | 182.5 | 0.38 | 0.00 | 0.10 | 0.33 | 660.00% | 2 | 13 | 72.66% |
DKS240426P00185000 | 4/22/2024 6:17 PM | 185 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 23 | 65.23% |
DKS240426P00187500 | 4/24/2024 3:03 PM | 187.5 | 0.38 | 0.00 | 0.10 | 0.28 | 280.00% | 2 | 106 | 58.20% |
DKS240426P00190000 | 4/23/2024 2:31 PM | 190 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 42 | 50.78% |
DKS240426P00192500 | 4/24/2024 2:43 PM | 192.5 | 0.06 | 0.00 | 2.15 | -0.09 | -60.00% | 1 | 47 | 87.99% |
DKS240426P00195000 | 4/23/2024 6:22 PM | 195 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 12 | 70 | 44.04% |
DKS240426P00197500 | 4/24/2024 4:50 PM | 197.5 | 0.40 | 0.10 | 0.20 | 0.15 | 60.00% | 23 | 62 | 37.79% |
DKS240426P00200000 | 4/24/2024 2:39 PM | 200 | 0.55 | 0.25 | 0.40 | 0.10 | 22.22% | 30 | 114 | 34.91% |
DKS240426P00202500 | 4/24/2024 7:29 PM | 202.5 | 0.90 | 0.65 | 0.85 | -0.10 | -10.00% | 14 | 74 | 33.15% |
DKS240426P00205000 | 4/24/2024 5:06 PM | 205 | 2.40 | 1.45 | 1.70 | 0.75 | 45.45% | 4 | 93 | 31.86% |
DKS240426P00207500 | 4/24/2024 4:07 PM | 207.5 | 3.60 | 2.70 | 3.20 | 0.60 | 20.00% | 2 | 12 | 33.33% |
DKS240426P00210000 | 4/24/2024 4:59 PM | 210 | 6.20 | 3.20 | 5.30 | -10.02 | -61.78% | 2 | 56 | 38.97% |
DKS240426P00212500 | 4/19/2024 3:32 PM | 212.5 | 17.05 | 5.60 | 8.10 | 0.00 | 0.00% | 4 | 15 | 57.28% |
DKS240426P00215000 | 4/19/2024 5:37 PM | 215 | 21.19 | 8.30 | 10.90 | 0.00 | 0.00% | 2 | 0 | 75.37% |
DKS240426P00217500 | 4/11/2024 4:22 PM | 217.5 | 13.23 | 10.90 | 13.80 | 0.00 | 0.00% | 1 | 0 | 55.47% |
DKS240426P00220000 | 4/3/2024 6:57 PM | 220 | 10.50 | 13.00 | 16.60 | 0.00 | 0.00% | 1 | 0 | 61.33% |
DKS240426P00222500 | 4/8/2024 6:44 PM | 222.5 | 15.18 | 15.60 | 19.10 | 0.00 | 0.00% | 2 | 0 | 71.58% |
DKS240426P00225000 | 4/23/2024 2:24 PM | 225 | 20.00 | 18.50 | 21.60 | 0.00 | 0.00% | 3 | 3 | 88.38% |
Related Tickers
WSM Williams-Sonoma, Inc.
285.51
+0.15%
ASO Academy Sports and Outdoors, Inc.
59.06
-0.35%
TSCO Tractor Supply Company
258.13
+0.85%
ULTA Ulta Beauty, Inc.
410.55
-2.08%
BBY Best Buy Co., Inc.
74.43
-0.81%
FIVE Five Below, Inc.
148.54
+0.51%
RH RH
251.85
+1.32%
ORLY O'Reilly Automotive, Inc.
1,092.70
+0.03%
AZO AutoZone, Inc.
2,988.51
+0.93%
GPC Genuine Parts Company
161.80
-0.97%