Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503C00057000 | 2024-05-01 10:38AM EDT | 57.00 | 1.05 | 0.50 | 0.65 | -2.45 | -70.00% | 1 | 2 | 38.48% |
| ASO240503C00058000 | 2024-05-01 3:23PM EDT | 58.00 | 0.50 | 0.20 | 0.30 | -2.18 | -81.34% | 2 | 31 | 37.79% |
| ASO240503C00059000 | 2024-05-01 11:30AM EDT | 59.00 | 0.15 | 0.05 | 0.20 | -0.38 | -71.70% | 32 | 408 | 44.53% |
| ASO240503C00060000 | 2024-05-01 1:15PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 18 | 127 | 46.29% |
| ASO240503C00061000 | 2024-05-01 11:49AM EDT | 61.00 | 0.03 | 0.00 | 0.15 | -0.10 | -76.92% | 5 | 91 | 52.34% |
| ASO240503C00062000 | 2024-04-30 1:13PM EDT | 62.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 74 | 65.23% |
| ASO240503C00063000 | 2024-05-01 11:14AM EDT | 63.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 64 | 57.81% |
| ASO240503C00064000 | 2024-04-30 9:53AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 64.84% |
| ASO240503C00065000 | 2024-04-29 10:33AM EDT | 65.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 28 | 394 | 71.88% |
| ASO240503C00066000 | 2024-04-29 10:32AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 21 | 78.13% |
| ASO240503C00067000 | 2024-04-09 9:46AM EDT | 67.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 199.80% |
| ASO240503C00068000 | 2024-04-15 10:26AM EDT | 68.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 210.35% |
| ASO240503C00070000 | 2024-04-15 10:20AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 166.41% |
| ASO240503C00071000 | 2024-04-24 10:57AM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 240.04% |
| ASO240503C00072000 | 2024-04-09 12:04PM EDT | 72.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 249.41% |
| ASO240503C00073000 | 2024-04-11 9:30AM EDT | 73.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 193.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503P00051000 | 2024-04-12 2:37PM EDT | 51.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 161.23% |
| ASO240503P00052000 | 2024-04-19 12:21PM EDT | 52.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 106.15% |
| ASO240503P00053000 | 2024-04-30 9:50AM EDT | 53.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 126.17% |
| ASO240503P00054000 | 2024-04-22 10:34AM EDT | 54.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 41.99% |
| ASO240503P00055000 | 2024-05-01 11:43AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 31 | 76 | 38.09% |
| ASO240503P00056000 | 2024-04-30 3:01PM EDT | 56.00 | 0.15 | 0.30 | 0.45 | 0.00 | - | 33 | 58 | 36.72% |
| ASO240503P00057000 | 2024-05-01 1:48PM EDT | 57.00 | 0.62 | 0.75 | 0.90 | +0.27 | +77.14% | 1 | 58 | 36.04% |
| ASO240503P00058000 | 2024-05-01 2:48PM EDT | 58.00 | 0.75 | 1.45 | 1.60 | -0.03 | -3.85% | 33 | 271 | 37.79% |
| ASO240503P00059000 | 2024-05-01 1:48PM EDT | 59.00 | 1.94 | 1.70 | 3.10 | +0.57 | +41.61% | 2 | 232 | 81.74% |
| ASO240503P00060000 | 2024-05-01 9:56AM EDT | 60.00 | 2.36 | 2.85 | 4.80 | +0.96 | +68.57% | 1 | 29 | 79.88% |
| ASO240503P00062000 | 2024-04-02 3:40PM EDT | 62.00 | 1.70 | 3.00 | 7.30 | 0.00 | - | 4 | 26 | 192.29% |
| ASO240503P00063000 | 2024-04-18 1:25PM EDT | 63.00 | 6.73 | 4.10 | 8.00 | 0.00 | - | 1 | 3 | 189.94% |
| ASO240503P00064000 | 2024-04-02 2:06PM EDT | 64.00 | 2.62 | 5.00 | 9.10 | 0.00 | - | 1 | 0 | 208.98% |
| ASO240503P00065000 | 2024-04-04 1:06PM EDT | 65.00 | 3.20 | 6.00 | 10.30 | 0.00 | - | 2 | 1 | 233.20% |
| ASO240503P00067000 | 2024-03-26 10:42AM EDT | 67.00 | 3.30 | 6.10 | 9.70 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240503P00068000 | 2024-04-04 2:06PM EDT | 68.00 | 5.45 | 9.00 | 13.50 | 0.00 | - | 1 | 0 | 281.05% |
© 2024 Yahoo. All rights reserved.