DKS - Dick's Sporting Goods, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforMay 25, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS180525C00027500 | 2018-05-21 10:11AM EDT | 27.50 | 3.30 | 2.65 | 3.10 | 0.00 | - | 2 | 2 | 71.09% |
| DKS180525C00028500 | 2018-05-23 12:07PM EDT | 28.50 | 2.05 | 1.85 | 2.15 | -1.00 | -32.79% | 3 | 1 | 62.89% |
| DKS180525C00029000 | 2018-05-23 2:50PM EDT | 29.00 | 1.47 | 1.40 | 1.75 | 0.00 | - | 5 | 3 | 66.41% |
| DKS180525C00030000 | 2018-05-23 10:00AM EDT | 30.00 | 0.70 | 0.65 | 0.75 | +0.25 | +55.56% | 1 | 59 | 37.50% |
| DKS180525C00030500 | 2018-05-23 2:15PM EDT | 30.50 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 10 | 673 | 37.89% |
| DKS180525C00031000 | 2018-05-23 11:58AM EDT | 31.00 | 0.24 | 0.15 | 0.25 | +0.12 | +100.00% | 1 | 298 | 39.06% |
| DKS180525C00031500 | 2018-05-23 1:06PM EDT | 31.50 | 0.05 | 0.05 | 0.15 | -0.14 | -73.68% | 51 | 168 | 42.77% |
| DKS180525C00032000 | 2018-05-22 9:30AM EDT | 32.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 822 | 55.08% |
| DKS180525C00032500 | 2018-05-21 9:35AM EDT | 32.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1,062 | 58.20% |
| DKS180525C00033000 | 2018-05-22 9:37AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 567 | 57.03% |
| DKS180525C00033500 | 2018-05-21 11:24AM EDT | 33.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 73 | 71.88% |
| DKS180525C00034000 | 2018-05-22 9:36AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 64.06% |
| DKS180525C00034500 | 2018-05-16 3:09PM EDT | 34.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 10 | 35 | 129.69% |
| DKS180525C00035000 | 2018-05-15 3:03PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 49 | 96.88% |
| DKS180525C00035500 | 2018-05-14 9:32AM EDT | 35.50 | 0.47 | 0.40 | 0.80 | -0.43 | -47.78% | 10 | 10 | 189.84% |
| DKS180525C00036000 | 2018-05-22 11:45AM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 69 | 103.13% |
| DKS180525C00036500 | 2018-05-15 1:28PM EDT | 36.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 12 | 22 | 167.19% |
| DKS180525C00037000 | 2018-05-21 2:46PM EDT | 37.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 125.78% |
| DKS180525C00037500 | 2018-04-30 1:05PM EDT | 37.50 | 0.50 | 0.10 | 0.35 | 0.00 | - | 8 | 20 | 170.31% |
| DKS180525C00038000 | 2018-05-15 11:35AM EDT | 38.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 194 | 178.13% |
| DKS180525C00038500 | 2018-05-14 4:40PM EDT | 38.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 9 | 0 | 168.75% |
| DKS180525C00041000 | 2018-05-07 9:46AM EDT | 41.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 186.72% |
PutsforMay 25, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS180525P00024000 | 2018-05-14 4:56PM EDT | 24.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 146.88% |
| DKS180525P00025000 | 2018-05-04 11:51PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 55 | 0 | 136.72% |
| DKS180525P00026000 | 2018-05-11 11:56PM EDT | 26.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 10 | 10 | 151.17% |
| DKS180525P00027000 | 2018-05-21 2:46PM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 85.16% |
| DKS180525P00027500 | 2018-05-17 9:48AM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 60 | 82.03% |
| DKS180525P00028000 | 2018-05-18 3:51PM EDT | 28.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 7 | 33 | 55.47% |
| DKS180525P00028500 | 2018-05-18 12:54PM EDT | 28.50 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 55 | 59.77% |
| DKS180525P00029000 | 2018-05-22 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 356 | 43.36% |
| DKS180525P00029500 | 2018-05-23 10:08AM EDT | 29.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 9 | 110 | 47.46% |
| DKS180525P00030000 | 2018-05-23 11:40AM EDT | 30.00 | 0.25 | 0.15 | 0.30 | -0.14 | -35.90% | 201 | 267 | 48.83% |
| DKS180525P00030500 | 2018-05-23 2:52PM EDT | 30.50 | 0.39 | 0.35 | 0.45 | -0.28 | -41.79% | 1 | 154 | 43.36% |
| DKS180525P00031000 | 2018-05-23 10:48AM EDT | 31.00 | 0.75 | 0.65 | 0.80 | -0.29 | -27.88% | 7 | 271 | 49.61% |
| DKS180525P00031500 | 2018-05-23 9:35AM EDT | 31.50 | 1.50 | 1.00 | 1.20 | -0.01 | -0.66% | 5 | 18 | 55.27% |
| DKS180525P00032000 | 2018-05-23 12:48PM EDT | 32.00 | 1.77 | 1.45 | 1.75 | +0.17 | +10.62% | 10 | 2,574 | 56.25% |
| DKS180525P00032500 | 2018-05-22 9:38AM EDT | 32.50 | 1.90 | 1.95 | 2.20 | 0.00 | - | 2 | 146 | 64.06% |
| DKS180525P00033000 | 2018-05-21 1:27PM EDT | 33.00 | 2.28 | 2.25 | 2.70 | 0.00 | - | 3 | 135 | 53.13% |
| DKS180525P00033500 | 2018-05-23 12:12PM EDT | 33.50 | 3.20 | 2.90 | 3.20 | 0.00 | - | 4 | 9 | 79.30% |
| DKS180525P00034000 | 2018-04-30 12:02PM EDT | 34.00 | 2.10 | 3.00 | 3.40 | 0.00 | - | 1 | 14 | 0.00% |
| DKS180525P00035000 | 2018-05-23 12:11PM EDT | 35.00 | 4.60 | 4.40 | 4.80 | +0.40 | +9.52% | 7 | 138 | 116.02% |
| DKS180525P00036000 | 2018-04-20 11:57PM EDT | 36.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 26 | 26 | 0.00% |
| DKS180525P00040000 | 2018-04-06 11:48PM EDT | 40.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 25 | 0 | 0.00% |
