Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240614C00051000 | 2024-06-10 3:39PM EDT | 51.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ASO240614C00052000 | 2024-06-10 3:39PM EDT | 52.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| ASO240614C00053000 | 2024-06-10 3:59PM EDT | 53.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| ASO240614C00054000 | 2024-06-10 3:59PM EDT | 54.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 3.13% |
| ASO240614C00055000 | 2024-06-10 3:59PM EDT | 55.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 6.25% |
| ASO240614C00056000 | 2024-06-10 3:59PM EDT | 56.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| ASO240614C00057000 | 2024-06-10 3:59PM EDT | 57.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| ASO240614C00058000 | 2024-06-10 3:59PM EDT | 58.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 25.00% |
| ASO240614C00059000 | 2024-06-10 3:59PM EDT | 59.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 25.00% |
| ASO240614C00060000 | 2024-06-10 3:59PM EDT | 60.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 25.00% |
| ASO240614C00061000 | 2024-06-10 3:59PM EDT | 61.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| ASO240614C00062000 | 2024-06-10 3:59PM EDT | 62.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 25.00% |
| ASO240614C00063000 | 2024-06-10 3:59PM EDT | 63.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| ASO240614C00064000 | 2024-06-10 3:57PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| ASO240614C00065000 | 2024-06-10 3:55PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| ASO240614C00066000 | 2024-06-10 2:48PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| ASO240614C00067000 | 2024-06-10 3:59PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 50.00% |
| ASO240614C00069000 | 2024-06-07 2:11PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240614C00070000 | 2024-06-07 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| ASO240614C00071000 | 2024-06-07 1:18PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240614P00042000 | 2024-06-10 3:59PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| ASO240614P00043000 | 2024-06-10 3:59PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 50.00% |
| ASO240614P00044000 | 2024-06-10 3:54PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| ASO240614P00045000 | 2024-06-10 3:59PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,519 | 0 | 50.00% |
| ASO240614P00046000 | 2024-06-10 3:59PM EDT | 46.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 25.00% |
| ASO240614P00047000 | 2024-06-10 3:59PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| ASO240614P00048000 | 2024-06-10 3:59PM EDT | 48.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 25.00% |
| ASO240614P00049000 | 2024-06-10 3:59PM EDT | 49.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| ASO240614P00050000 | 2024-06-10 3:59PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| ASO240614P00051000 | 2024-06-10 3:59PM EDT | 51.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| ASO240614P00052000 | 2024-06-10 3:59PM EDT | 52.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 6.25% |
| ASO240614P00053000 | 2024-06-10 3:59PM EDT | 53.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 3.13% |
| ASO240614P00054000 | 2024-06-10 3:58PM EDT | 54.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| ASO240614P00055000 | 2024-06-10 3:56PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| ASO240614P00056000 | 2024-06-10 12:00PM EDT | 56.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASO240614P00057000 | 2024-06-10 2:16PM EDT | 57.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ASO240614P00058000 | 2024-06-10 3:09PM EDT | 58.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASO240614P00059000 | 2024-05-13 10:53AM EDT | 59.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240614P00060000 | 2024-06-05 3:11PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.