Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,123.75 -0.75 (-0.02%) Dow Futures
32,743.00 +6.00 (+0.02%) Nasdaq Futures
13,023.50 -8.00 (-0.06%) Russell 2000 Futures
1,913.80 -0.80 (-0.04%) Crude Oil
90.39 -0.11 (-0.12%) Gold
1,810.20 -2.10 (-0.12%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS220812C00072000 | 2022-07-06 10:24AM EDT | 72.00 | 8.89 | 25.90 | 26.70 | 0.00 | - | - | 2 | 188.67% |
| DKS220812C00073000 | 2022-08-08 9:35AM EDT | 73.00 | 26.10 | 24.30 | 25.60 | 0.00 | - | 1 | 3 | 218.56% |
| DKS220812C00074000 | 2022-08-01 3:33PM EDT | 74.00 | 22.26 | 23.60 | 24.70 | 0.00 | - | 4 | 4 | 139.84% |
| DKS220812C00075000 | 2022-08-01 9:53AM EDT | 75.00 | 19.69 | 22.60 | 23.60 | 0.00 | - | 4 | 4 | 50.00% |
| DKS220812C00076000 | 2022-08-08 9:47AM EDT | 76.00 | 24.10 | 21.60 | 22.50 | +24.10 | - | 1 | 1 | 184.77% |
| DKS220812C00077000 | 2022-08-08 9:47AM EDT | 77.00 | 23.10 | 20.50 | 21.70 | 0.00 | - | 1 | 3 | 50.00% |
| DKS220812C00078000 | 2022-07-01 3:01PM EDT | 78.00 | 5.10 | 15.30 | 16.50 | 0.00 | - | 2 | 6 | 0.00% |
| DKS220812C00079000 | 2022-07-29 9:43AM EDT | 79.00 | 14.49 | 18.70 | 19.70 | 0.00 | - | 2 | 32 | 123.44% |
| DKS220812C00080000 | 2022-08-08 11:57AM EDT | 80.00 | 22.30 | 17.30 | 18.70 | 0.00 | - | 1 | 7 | 170.70% |
| DKS220812C00081000 | 2022-07-29 1:29PM EDT | 81.00 | 11.94 | 16.20 | 17.60 | 0.00 | - | 2 | 7 | 155.27% |
| DKS220812C00082000 | 2022-08-09 9:30AM EDT | 82.00 | 18.62 | 15.20 | 16.90 | +4.72 | +33.96% | 1 | 5 | 167.87% |
| DKS220812C00083000 | 2022-08-03 11:49AM EDT | 83.00 | 13.70 | 14.20 | 15.90 | 0.00 | - | 1 | 11 | 159.57% |
| DKS220812C00084000 | 2022-08-04 2:11PM EDT | 84.00 | 13.30 | 13.40 | 14.60 | 0.00 | - | 3 | 6 | 132.23% |
| DKS220812C00085000 | 2022-08-04 9:53AM EDT | 85.00 | 12.65 | 12.50 | 13.60 | 0.00 | - | 2 | 22 | 124.51% |
| DKS220812C00086000 | 2022-08-03 11:03AM EDT | 86.00 | 9.80 | 11.60 | 13.00 | 0.00 | - | 1 | 11 | 93.36% |
| DKS220812C00087000 | 2022-08-03 3:08PM EDT | 87.00 | 11.20 | 10.30 | 12.00 | 0.00 | - | 1 | 95 | 66.80% |
| DKS220812C00088000 | 2022-08-03 11:35AM EDT | 88.00 | 8.70 | 9.60 | 11.20 | 0.00 | - | 2 | 25 | 88.28% |
| DKS220812C00089000 | 2022-08-08 9:39AM EDT | 89.00 | 9.90 | 8.30 | 10.10 | 0.00 | - | 1 | 16 | 63.48% |
| DKS220812C00090000 | 2022-08-09 9:42AM EDT | 90.00 | 9.99 | 7.90 | 9.10 | -1.81 | -15.34% | 1 | 65 | 80.47% |
| DKS220812C00091000 | 2022-08-08 9:39AM EDT | 91.00 | 8.00 | 6.90 | 8.20 | 0.00 | - | 1 | 12 | 75.68% |
| DKS220812C00092000 | 2022-08-09 3:15PM EDT | 92.00 | 6.30 | 6.10 | 6.70 | -0.35 | -5.26% | 1 | 52 | 59.86% |
| DKS220812C00093000 | 2022-08-09 1:34PM EDT | 93.00 | 5.50 | 5.40 | 5.80 | -0.80 | -12.70% | 4 | 85 | 62.40% |
| DKS220812C00094000 | 2022-08-09 10:41AM EDT | 94.00 | 4.80 | 4.60 | 4.90 | +0.10 | +2.13% | 1 | 17 | 60.21% |
| DKS220812C00095000 | 2022-08-09 10:52AM EDT | 95.00 | 4.05 | 3.70 | 4.10 | -3.75 | -48.08% | 2 | 38 | 56.54% |
| DKS220812C00096000 | 2022-08-09 10:52AM EDT | 96.00 | 3.30 | 2.95 | 3.40 | -3.60 | -52.17% | 1 | 85 | 55.47% |
| DKS220812C00097000 | 2022-08-09 3:44PM EDT | 97.00 | 2.29 | 2.35 | 2.65 | -2.66 | -53.74% | 4 | 48 | 53.86% |
| DKS220812C00098000 | 2022-08-09 3:57PM EDT | 98.00 | 1.85 | 1.80 | 2.05 | -3.25 | -63.73% | 16 | 48 | 52.88% |
| DKS220812C00099000 | 2022-08-09 2:59PM EDT | 99.00 | 1.65 | 1.30 | 1.65 | -1.75 | -51.47% | 4 | 74 | 53.08% |
| DKS220812C00100000 | 2022-08-09 3:22PM EDT | 100.00 | 1.10 | 1.00 | 1.15 | -1.70 | -60.71% | 39 | 73 | 52.30% |
| DKS220812C00101000 | 2022-08-09 3:47PM EDT | 101.00 | 0.70 | 0.70 | 0.90 | -1.85 | -72.55% | 10 | 52 | 53.03% |
| DKS220812C00102000 | 2022-08-09 11:18AM EDT | 102.00 | 0.70 | 0.40 | 0.75 | -1.37 | -66.18% | 8 | 55 | 53.32% |
| DKS220812C00103000 | 2022-08-09 3:17PM EDT | 103.00 | 0.45 | 0.30 | 0.45 | -1.00 | -68.97% | 7 | 22 | 52.25% |
| DKS220812C00104000 | 2022-08-08 10:14AM EDT | 104.00 | 1.10 | 0.20 | 0.40 | 0.00 | - | 74 | 76 | 54.98% |
| DKS220812C00105000 | 2022-08-09 3:44PM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -0.70 | -77.78% | 8 | 94 | 54.88% |
| DKS220812C00106000 | 2022-08-08 2:07PM EDT | 106.00 | 0.70 | 0.10 | 0.20 | 0.00 | - | 45 | 45 | 56.64% |
| DKS220812C00107000 | 2022-08-09 10:56AM EDT | 107.00 | 0.11 | 0.05 | 0.15 | -0.42 | -79.25% | 9 | 324 | 56.84% |
| DKS220812C00108000 | 2022-08-09 12:39PM EDT | 108.00 | 0.08 | 0.00 | 0.10 | +0.08 | -81.82% | 25 | 37 | 54.69% |
| DKS220812C00109000 | 2022-08-09 11:06AM EDT | 109.00 | 0.10 | 0.00 | 0.10 | +0.10 | -66.67% | 4 | 381 | 58.98% |
| DKS220812C00110000 | 2022-08-09 2:52PM EDT | 110.00 | 0.04 | 0.00 | 0.10 | -0.19 | -82.61% | 1 | 464 | 62.89% |
| DKS220812C00111000 | 2022-08-08 12:51PM EDT | 111.00 | 0.15 | 0.10 | 0.15 | +0.15 | - | 2 | 2 | 78.52% |
| DKS220812C00112000 | 2022-08-08 1:13PM EDT | 112.00 | 0.11 | 0.05 | 0.15 | +0.11 | - | 12 | 10 | 79.69% |
| DKS220812C00113000 | 2022-08-08 11:20AM EDT | 113.00 | 0.14 | 0.00 | 0.10 | +0.14 | - | 5 | 5 | 75.39% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS220812P00050000 | 2022-07-27 3:40PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 284.38% |
| DKS220812P00055000 | 2022-08-09 3:29PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 77 | 1,049 | 246.88% |
| DKS220812P00060000 | 2022-07-26 12:26PM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 212.50% |
| DKS220812P00065000 | 2022-08-09 12:31PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 24 | 181.25% |
| DKS220812P00066000 | 2022-07-05 10:37AM EDT | 66.00 | 1.90 | 0.00 | 0.10 | 0.00 | - | - | 1 | 189.84% |
| DKS220812P00068000 | 2022-07-07 10:51AM EDT | 68.00 | 1.40 | 0.00 | 0.10 | 0.00 | - | - | 2 | 176.56% |
| DKS220812P00071000 | 2022-07-20 1:21PM EDT | 71.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 14 | 16 | 157.81% |
| DKS220812P00072000 | 2022-07-21 2:39PM EDT | 72.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 152.34% |
| DKS220812P00074000 | 2022-08-01 10:50AM EDT | 74.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 139.84% |
| DKS220812P00075000 | 2022-07-11 9:58AM EDT | 75.00 | 1.75 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 122.66% |
| DKS220812P00076000 | 2022-08-03 2:55PM EDT | 76.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 128.13% |
| DKS220812P00077000 | 2022-07-13 9:50AM EDT | 77.00 | 2.15 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 130.08% |
| DKS220812P00078000 | 2022-08-01 1:17PM EDT | 78.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 124.22% |
| DKS220812P00079000 | 2022-08-05 12:47PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 101.56% |
| DKS220812P00080000 | 2022-08-02 3:31PM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 104 | 112.11% |
| DKS220812P00081000 | 2022-08-04 12:47PM EDT | 81.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 90.63% |
| DKS220812P00082000 | 2022-08-08 10:19AM EDT | 82.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 41 | 42 | 100.39% |
| DKS220812P00083000 | 2022-08-09 11:01AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1 | 10 | 80.47% |
| DKS220812P00084000 | 2022-08-09 3:57PM EDT | 84.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 147 | 10 | 88.67% |
| DKS220812P00085000 | 2022-08-09 3:54PM EDT | 85.00 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 37 | 32 | 94.14% |
| DKS220812P00086000 | 2022-08-09 11:00AM EDT | 86.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 16 | 40 | 81.25% |
| DKS220812P00087000 | 2022-08-09 2:52PM EDT | 87.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 1 | 12 | 81.64% |
| DKS220812P00088000 | 2022-08-09 3:57PM EDT | 88.00 | 0.18 | 0.10 | 0.20 | -0.24 | -57.14% | 8 | 88 | 75.20% |
| DKS220812P00089000 | 2022-08-08 1:22PM EDT | 89.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 31 | 73.63% |
| DKS220812P00090000 | 2022-08-09 3:43PM EDT | 90.00 | 0.25 | 0.20 | 0.30 | +0.13 | +108.33% | 28 | 74 | 70.70% |
| DKS220812P00091000 | 2022-08-09 10:27AM EDT | 91.00 | 0.30 | 0.15 | 0.40 | +0.05 | +20.00% | 3 | 23 | 65.53% |
| DKS220812P00092000 | 2022-08-09 12:01PM EDT | 92.00 | 0.45 | 0.30 | 0.50 | +0.17 | +60.71% | 13 | 56 | 65.43% |
| DKS220812P00093000 | 2022-08-09 3:09PM EDT | 93.00 | 0.50 | 0.40 | 0.60 | +0.16 | +47.06% | 1 | 28 | 62.40% |
| DKS220812P00094000 | 2022-08-09 3:09PM EDT | 94.00 | 0.67 | 0.60 | 0.75 | +0.22 | +48.89% | 5 | 30 | 61.18% |
| DKS220812P00095000 | 2022-08-09 3:04PM EDT | 95.00 | 0.85 | 0.75 | 0.95 | +0.30 | +54.55% | 40 | 37 | 58.30% |
| DKS220812P00096000 | 2022-08-09 3:16PM EDT | 96.00 | 1.15 | 1.00 | 1.25 | +0.45 | +64.29% | 2 | 67 | 57.03% |
| DKS220812P00097000 | 2022-08-09 3:41PM EDT | 97.00 | 1.59 | 1.35 | 1.60 | +0.64 | +67.37% | 26 | 275 | 56.06% |
| DKS220812P00098000 | 2022-08-09 3:43PM EDT | 98.00 | 2.10 | 1.75 | 2.10 | +0.85 | +68.00% | 5 | 46 | 55.66% |
| DKS220812P00099000 | 2022-08-09 1:34PM EDT | 99.00 | 2.55 | 2.30 | 2.55 | +1.25 | +96.15% | 4 | 14 | 54.49% |
| DKS220812P00100000 | 2022-08-09 2:53PM EDT | 100.00 | 2.72 | 2.80 | 3.20 | +1.22 | +81.33% | 14 | 8 | 53.08% |
| DKS220812P00101000 | 2022-08-09 9:32AM EDT | 101.00 | 2.65 | 3.50 | 3.90 | +0.65 | +32.50% | 1 | 15 | 53.03% |
| DKS220812P00102000 | 2022-08-08 11:46AM EDT | 102.00 | 2.29 | 4.20 | 4.70 | 0.00 | - | 16 | 11 | 52.34% |
| DKS220812P00103000 | 2022-08-08 11:13AM EDT | 103.00 | 2.30 | 5.00 | 5.90 | 0.00 | - | 1 | 5 | 59.86% |
| DKS220812P00104000 | 2022-08-09 9:40AM EDT | 104.00 | 4.80 | 6.00 | 6.50 | -2.40 | -33.33% | 1 | 4 | 57.62% |
| DKS220812P00106000 | 2022-08-09 12:34PM EDT | 106.00 | 8.10 | 7.70 | 8.40 | +8.10 | +42.11% | 4 | 10 | 56.64% |
| DKS220812P00112000 | 2022-08-08 9:31AM EDT | 112.00 | 12.70 | 13.60 | 14.50 | +12.70 | - | 1 | 1 | 86.13% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
