DKS - Dick's Sporting Goods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180216C000250002018-01-03 2:42PM EST25.005.906.106.300.00-22120.00%
DKS180216C000260002018-01-16 2:37PM EST26.006.407.808.100.00-206568.95%
DKS180216C000270002018-01-10 1:18PM EST27.004.005.607.100.00-39560.94%
DKS180216C000280002018-01-11 3:45PM EST28.004.854.705.800.00-370.00%
DKS180216C000290002018-01-18 10:36AM EST29.003.965.005.400.00-515751.95%
DKS180216C000300002018-01-18 9:31AM EST30.003.274.004.300.00-140248.54%
DKS180216C000310002018-01-18 10:17AM EST31.002.523.303.500.00-11,93447.61%
DKS180216C000320002018-01-19 2:22PM EST32.002.472.552.70+0.57+30.00%221,65844.34%
DKS180216C000330002018-01-19 3:57PM EST33.001.951.902.05+0.44+29.14%5569943.46%
DKS180216C000340002018-01-19 3:56PM EST34.001.411.401.50+0.46+48.42%593,91042.58%
DKS180216C000350002018-01-19 3:57PM EST35.000.960.951.05+0.26+37.14%1,0323,19141.70%
DKS180216C000360002018-01-19 2:50PM EST36.000.620.600.70+0.12+24.00%176340.82%
DKS180216C000370002018-01-19 3:33PM EST37.000.390.400.45+0.06+18.18%263140.23%
DKS180216C000380002018-01-19 3:34PM EST38.000.260.200.30+0.11+73.33%51289640.82%
DKS180216C000400002018-01-16 10:42AM EST40.000.130.050.150.00-21443.56%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DKS180216P000220002017-12-22 11:47PM EST22.000.050.000.100.00-51181.25%
DKS180216P000230002018-01-12 11:45AM EST23.000.020.000.05-0.04-66.67%439066.41%
DKS180216P000240002018-01-12 10:12AM EST24.000.030.000.05-0.05-62.50%11760.16%
DKS180216P000250002018-01-16 11:56AM EST25.000.010.000.050.00-24353.91%
DKS180216P000260002018-01-18 1:59PM EST26.000.050.000.050.00-35653.13%
DKS180216P000270002018-01-16 2:17PM EST27.000.100.000.100.00-18527453.52%
DKS180216P000280002018-01-19 12:00PM EST28.000.100.050.15-0.07-41.18%216250.98%
DKS180216P000290002018-01-18 2:18PM EST29.000.280.100.200.00-423747.07%
DKS180216P000300002018-01-19 11:48AM EST30.000.310.200.30-0.13-29.55%1043244.73%
DKS180216P000310002018-01-19 2:13PM EST31.000.470.400.50-0.15-24.19%119444.58%
DKS180216P000320002018-01-19 3:57PM EST32.000.700.600.75-0.30-30.00%594443.36%
DKS180216P000330002018-01-19 11:48AM EST33.001.190.951.10-0.22-15.60%1013242.58%
DKS180216P000340002018-01-19 1:24PM EST34.001.701.401.55-0.60-26.09%519941.80%
DKS180216P000350002018-01-19 3:22PM EST35.002.171.952.15-0.53-19.63%51842.29%
DKS180216P000360002018-01-18 9:51AM EST36.003.602.652.800.00-101041.46%
DKS180216P000370002018-01-19 11:51PM EST37.004.963.403.700.00-181846.29%
DKS180216P000380002018-01-16 11:59AM EST38.004.774.204.500.00-1545.90%