DKS - Dick's Sporting Goods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS180817C00029000 | 2018-08-03 3:58PM EDT | 29.00 | 4.56 | 4.50 | 4.70 | -3.82 | -45.58% | 6 | 130 | 0.00% |
| DKS180817C00030000 | 2018-08-13 2:06PM EDT | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS180817C00031000 | 2018-07-02 9:35AM EDT | 31.00 | 4.60 | 3.40 | 3.50 | +4.60 | +100.00% | 1 | 103 | 0.00% |
| DKS180817C00032000 | 2018-08-13 2:40PM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| DKS180817C00033000 | 2018-08-15 2:46PM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DKS180817C00034000 | 2018-08-15 3:54PM EDT | 34.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DKS180817C00034500 | 2018-08-13 3:16PM EDT | 34.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DKS180817C00035000 | 2018-08-15 2:38PM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DKS180817C00035500 | 2018-08-14 1:46PM EDT | 35.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DKS180817C00036000 | 2018-08-15 1:24PM EDT | 36.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DKS180817C00036500 | 2018-08-15 1:30PM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| DKS180817C00037000 | 2018-08-15 10:00AM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DKS180817C00037500 | 2018-08-16 6:07AM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS180817C00038000 | 2018-08-13 9:32AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DKS180817C00039000 | 2018-08-14 10:11AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DKS180817C00040000 | 2018-08-09 12:31PM EDT | 40.00 | 0.02 | 0.05 | 0.05 | 0.00 | - | 1 | 400 | 82.81% |
| DKS180817C00041000 | 2018-08-14 1:11PM EDT | 41.00 | 0.04 | 0.45 | 0.00 | 0.00 | - | 2 | 0 | 140.63% |
| DKS180817C00042000 | 2018-07-19 1:22PM EDT | 42.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 75 | 100.78% |
| DKS180817C00043000 | 2018-06-18 2:43PM EDT | 43.00 | 0.30 | 0.00 | 0.05 | +0.30 | +100.00% | 13 | 25 | 114.06% |
| DKS180817C00044000 | 2018-06-19 10:41AM EDT | 44.00 | 0.15 | 0.00 | 0.05 | +0.15 | +100.00% | 2 | 3 | 126.56% |
| DKS180817C00045000 | 2018-06-26 11:22AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 14 | 139.06% |
| DKS180817C00046000 | 2018-06-08 3:56PM EDT | 46.00 | 0.15 | 0.15 | 0.05 | +0.15 | +100.00% | 1 | 2 | 189.06% |
| DKS180817C00047000 | 2018-07-05 9:40AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | +0.03 | +100.00% | 2 | 17 | 160.94% |
| DKS180817C00048000 | 2018-08-15 10:00AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS180817P00022000 | 2018-06-01 11:53PM EDT | 22.00 | 0.25 | 0.00 | 0.05 | +0.25 | +100.00% | 1 | 1 | 296.88% |
| DKS180817P00024000 | 2018-06-01 11:53PM EDT | 24.00 | 0.40 | 0.00 | 0.05 | +0.40 | +100.00% | 2 | 2 | 250.00% |
| DKS180817P00025000 | 2018-06-01 11:53PM EDT | 25.00 | 0.60 | 0.00 | 0.05 | +0.60 | +100.00% | 4 | 4 | 228.13% |
| DKS180817P00026000 | 2018-06-13 3:54PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | +0.03 | +100.00% | 5 | 9 | 206.25% |
| DKS180817P00027000 | 2018-05-29 3:10PM EDT | 27.00 | 1.10 | 0.15 | 0.10 | +1.10 | +100.00% | 4 | 324 | 244.53% |
| DKS180817P00028000 | 2018-08-07 10:17AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 422 | 165.63% |
| DKS180817P00029000 | 2018-07-31 10:15AM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 145.31% |
| DKS180817P00030000 | 2018-08-08 1:01PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 133 | 125.00% |
| DKS180817P00031000 | 2018-07-31 10:20AM EDT | 31.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 3 | 89 | 159.38% |
| DKS180817P00031500 | 2018-08-10 11:55PM EDT | 31.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 110.16% |
| DKS180817P00032000 | 2018-08-10 11:25AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 30 | 159 | 108.59% |
| DKS180817P00032500 | 2018-08-10 11:55PM EDT | 32.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 22 | 22 | 110.94% |
| DKS180817P00033000 | 2018-08-14 11:08AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS180817P00033500 | 2018-08-13 11:52AM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DKS180817P00034000 | 2018-08-14 10:41AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| DKS180817P00034500 | 2018-08-15 12:30PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS180817P00035000 | 2018-08-14 11:21AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DKS180817P00035500 | 2018-08-15 3:42PM EDT | 35.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DKS180817P00036000 | 2018-08-15 12:47PM EDT | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| DKS180817P00036500 | 2018-08-16 6:08AM EDT | 36.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DKS180817P00037000 | 2018-08-10 11:25AM EDT | 37.00 | 2.09 | 1.85 | 2.85 | -0.49 | -18.99% | 2 | 234 | 177.54% |
| DKS180817P00038000 | 2018-08-14 1:10PM EDT | 38.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DKS180817P00039000 | 2018-07-19 11:03AM EDT | 39.00 | 3.48 | 3.80 | 4.10 | 0.00 | - | 1 | 15 | 205.08% |
| DKS180817P00040000 | 2018-08-06 11:55AM EDT | 40.00 | 6.23 | 3.90 | 5.80 | 0.00 | - | 1 | 10 | 222.27% |
| DKS180817P00043000 | 2018-06-13 7:18PM EDT | 43.00 | 6.01 | 8.80 | 9.50 | +6.01 | +100.00% | 12 | 12 | 433.01% |
