DKS - Dick's Sporting Goods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS181019C00030000 | 2018-10-04 10:25AM EDT | 30.00 | 3.45 | 3.40 | 5.00 | 0.00 | - | 8 | 5 | 169.53% |
| DKS181019C00031000 | 2018-10-05 10:01AM EDT | 31.00 | 2.55 | 2.80 | 4.30 | -0.05 | -1.96% | 7 | 10 | 186.33% |
| DKS181019C00032000 | 2018-10-10 12:31PM EDT | 32.00 | 2.25 | 2.00 | 2.15 | +0.05 | +2.22% | 1 | 50 | 88.28% |
| DKS181019C00033000 | 2018-10-15 11:26AM EDT | 33.00 | 1.40 | 0.90 | 1.10 | 0.00 | - | 10 | 301 | 59.38% |
| DKS181019C00034000 | 2018-10-17 3:53PM EDT | 34.00 | 0.37 | 0.30 | 0.40 | -0.28 | -43.08% | 20 | 576 | 47.46% |
| DKS181019C00034500 | 2018-10-17 8:02PM EDT | 34.50 | 0.13 | 0.15 | 0.25 | 0.00 | - | 15 | 0 | 50.98% |
| DKS181019C00035000 | 2018-10-17 2:07PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 3 | 232 | 46.09% |
| DKS181019C00035500 | 2018-10-17 8:02PM EDT | 35.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 47.66% |
| DKS181019C00036000 | 2018-10-17 9:44AM EDT | 36.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 205 | 50.00% |
| DKS181019C00037000 | 2018-10-12 12:45PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 325 | 76.56% |
| DKS181019C00038000 | 2018-10-15 3:39PM EDT | 38.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,129 | 94.53% |
| DKS181019C00039000 | 2018-10-03 12:06PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10,557 | 98.44% |
| DKS181019C00040000 | 2018-10-04 10:38AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 811 | 112.50% |
| DKS181019C00041000 | 2018-10-01 11:15AM EDT | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 126.56% |
| DKS181019C00042000 | 2018-09-24 10:32AM EDT | 42.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 850 | 139.06% |
| DKS181019C00043000 | 2018-10-03 12:14PM EDT | 43.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 151.56% |
| DKS181019C00044000 | 2018-10-09 2:52PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 164.06% |
| DKS181019C00045000 | 2018-09-26 3:57PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 175.00% |
| DKS181019C00046000 | 2018-09-07 11:53PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 187.50% |
| DKS181019C00047000 | 2018-08-29 9:49AM EDT | 47.00 | 0.02 | 0.00 | 0.05 | -0.13 | -650.00% | 4 | 3 | 196.88% |
| DKS181019C00050000 | 2018-09-07 11:53PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 228.13% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS181019P00024000 | 2018-08-31 11:48PM EDT | 24.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 215.63% |
| DKS181019P00025000 | 2018-09-27 10:14AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 192.19% |
| DKS181019P00027000 | 2018-10-03 12:04PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 150.00% |
| DKS181019P00028000 | 2018-09-20 10:11AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 128.13% |
| DKS181019P00029000 | 2018-09-27 10:14AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 107.81% |
| DKS181019P00030000 | 2018-10-09 2:52PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | +0.02 | +28.57% | 2 | 96 | 99.22% |
| DKS181019P00031000 | 2018-10-12 9:32AM EDT | 31.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 25 | 306 | 96.88% |
| DKS181019P00032000 | 2018-10-15 3:08PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 54.69% |
| DKS181019P00033000 | 2018-10-17 3:58PM EDT | 33.00 | 0.15 | 0.10 | 0.20 | -0.51 | -77.27% | 22 | 553 | 52.15% |
| DKS181019P00033500 | 2018-10-17 8:03PM EDT | 33.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 0 | 50.39% |
| DKS181019P00034000 | 2018-10-17 3:58PM EDT | 34.00 | 0.49 | 0.45 | 0.55 | 0.00 | - | 3 | 258 | 46.48% |
| DKS181019P00035000 | 2018-10-17 1:44PM EDT | 35.00 | 1.11 | 1.10 | 1.30 | +0.16 | +16.84% | 1 | 915 | 52.15% |
| DKS181019P00036000 | 2018-10-17 10:20AM EDT | 36.00 | 2.70 | 2.05 | 2.25 | +0.77 | +39.90% | 3 | 414 | 67.58% |
| DKS181019P00037000 | 2018-10-10 12:00PM EDT | 37.00 | 3.00 | 2.05 | 3.50 | -0.45 | -15.00% | 60 | 158 | 132.23% |
| DKS181019P00038000 | 2018-10-05 3:20PM EDT | 38.00 | 4.43 | 3.30 | 4.60 | -0.57 | -12.87% | 1 | 138 | 170.70% |
| DKS181019P00039000 | 2018-10-15 11:20AM EDT | 39.00 | 4.96 | 5.00 | 5.40 | 0.00 | - | 3 | 77 | 106.25% |
| DKS181019P00040000 | 2018-09-20 10:45AM EDT | 40.00 | 3.53 | 5.50 | 7.30 | 0.00 | - | 1 | 16 | 178.91% |
| DKS181019P00041000 | 2018-09-27 2:49PM EDT | 41.00 | 5.30 | 5.90 | 8.00 | 0.00 | - | 3 | 20 | 294.14% |
| DKS181019P00045000 | 2018-08-31 11:48PM EDT | 45.00 | 9.60 | 9.90 | 12.00 | +9.60 | +100.00% | 10 | 10 | 373.05% |
