Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240621C00025000 | 2024-01-19 12:28PM EDT | 25.00 | 38.60 | 42.20 | 47.00 | 0.00 | - | 4 | 0 | 781.10% |
| ASO240621C00030000 | 2023-10-17 3:27PM EDT | 30.00 | 18.73 | 18.90 | 20.40 | 0.00 | - | 2 | 2 | 0.00% |
| ASO240621C00035000 | 2024-02-12 4:34PM EDT | 35.00 | 36.61 | 33.00 | 37.40 | 0.00 | - | 6 | 20 | 551.22% |
| ASO240621C00040000 | 2024-02-27 12:47PM EDT | 40.00 | 34.10 | 26.50 | 29.40 | 0.00 | - | 5 | 50 | 406.69% |
| ASO240621C00042500 | 2024-04-17 12:19PM EDT | 42.50 | 16.39 | 9.60 | 13.20 | 0.00 | - | 2 | 2 | 0.00% |
| ASO240621C00045000 | 2024-03-05 12:22PM EDT | 45.00 | 30.61 | 18.30 | 20.30 | 0.00 | - | 1 | 61 | 259.47% |
| ASO240621C00047500 | 2024-05-15 12:57PM EDT | 47.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| ASO240621C00048000 | 2024-05-24 2:15PM EDT | 48.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASO240621C00050000 | 2024-05-28 1:39PM EDT | 50.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621C00052000 | 2024-05-28 3:16PM EDT | 52.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ASO240621C00052500 | 2024-05-28 11:17AM EDT | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ASO240621C00053000 | 2024-05-23 3:20PM EDT | 53.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASO240621C00054000 | 2024-05-24 11:42AM EDT | 54.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 0.00% |
| ASO240621C00055000 | 2024-05-28 3:55PM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ASO240621C00056000 | 2024-05-28 3:59PM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.20% |
| ASO240621C00057000 | 2024-05-28 3:22PM EDT | 57.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 1.56% |
| ASO240621C00057500 | 2024-05-28 3:59PM EDT | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| ASO240621C00058000 | 2024-05-28 3:59PM EDT | 58.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 102 | 81 | 3.13% |
| ASO240621C00059000 | 2024-05-28 3:46PM EDT | 59.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 6.25% |
| ASO240621C00060000 | 2024-05-28 3:59PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 44 | 395 | 6.25% |
| ASO240621C00061000 | 2024-05-28 1:25PM EDT | 61.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| ASO240621C00062000 | 2024-05-28 3:59PM EDT | 62.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ASO240621C00062500 | 2024-05-28 1:49PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 591 | 12.50% |
| ASO240621C00063000 | 2024-05-28 1:47PM EDT | 63.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASO240621C00064000 | 2024-05-28 3:39PM EDT | 64.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ASO240621C00065000 | 2024-05-28 9:52AM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASO240621C00067500 | 2024-05-23 10:26AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ASO240621C00070000 | 2024-05-22 10:01AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASO240621C00072500 | 2024-05-08 1:59PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASO240621C00075000 | 2024-05-28 12:16PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ASO240621C00077500 | 2024-04-26 11:58AM EDT | 77.50 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 127 | 101.22% |
| ASO240621C00080000 | 2024-04-30 2:11PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| ASO240621C00082500 | 2024-03-26 3:31PM EDT | 82.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 94.34% |
| ASO240621C00085000 | 2024-03-26 10:28AM EDT | 85.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 109 | 99.71% |
| ASO240621C00090000 | 2024-04-26 1:50PM EDT | 90.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 139.50% |
| ASO240621C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 137.79% |
| ASO240621C00100000 | 2024-03-14 10:34AM EDT | 100.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 53 | 135 | 143.95% |
| ASO240621C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240621P00022500 | 2023-10-30 12:56PM EDT | 22.50 | 0.55 | 0.05 | 0.40 | 0.00 | - | - | 3 | 193.75% |
| ASO240621P00025000 | 2023-10-16 10:35AM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ASO240621P00030000 | 2023-11-22 10:30AM EDT | 30.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 152.73% |
| ASO240621P00035000 | 2024-03-18 2:16PM EDT | 35.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 38 | 143.65% |
| ASO240621P00040000 | 2024-05-21 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| ASO240621P00042000 | 2024-05-21 2:02PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ASO240621P00042500 | 2024-05-21 2:14PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ASO240621P00045000 | 2024-05-24 2:33PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ASO240621P00046000 | 2024-05-21 11:07AM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASO240621P00047000 | 2024-05-28 12:52PM EDT | 47.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASO240621P00047500 | 2024-05-28 3:16PM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 266 | 12.50% |
| ASO240621P00048000 | 2024-05-22 11:39AM EDT | 48.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ASO240621P00049000 | 2024-05-28 1:50PM EDT | 49.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ASO240621P00050000 | 2024-05-28 3:49PM EDT | 50.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ASO240621P00051000 | 2024-05-28 12:52PM EDT | 51.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 14 | 98 | 12.50% |
| ASO240621P00052000 | 2024-05-28 11:18AM EDT | 52.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ASO240621P00052500 | 2024-05-28 11:36AM EDT | 52.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ASO240621P00053000 | 2024-05-28 11:18AM EDT | 53.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ASO240621P00054000 | 2024-05-28 3:24PM EDT | 54.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 3.13% |
| ASO240621P00055000 | 2024-05-28 3:59PM EDT | 55.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| ASO240621P00056000 | 2024-05-28 11:26AM EDT | 56.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ASO240621P00057000 | 2024-05-21 2:28PM EDT | 57.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASO240621P00057500 | 2024-05-28 11:36AM EDT | 57.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 0.00% |
| ASO240621P00060000 | 2024-05-24 10:00AM EDT | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621P00062500 | 2024-05-22 2:58PM EDT | 62.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| ASO240621P00065000 | 2024-05-24 9:58AM EDT | 65.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 5 | 565 | 0.00% |
| ASO240621P00067500 | 2024-04-03 9:48AM EDT | 67.50 | 6.50 | 7.30 | 11.00 | 0.00 | - | 1 | 35 | 0.00% |
| ASO240621P00070000 | 2024-05-20 2:49PM EDT | 70.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ASO240621P00072500 | 2024-04-01 9:44AM EDT | 72.50 | 6.68 | 13.70 | 16.50 | 0.00 | - | 4 | 28 | 0.00% |
| ASO240621P00075000 | 2024-05-08 3:22PM EDT | 75.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ASO240621P00077500 | 2024-04-17 3:03PM EDT | 77.50 | 20.70 | 22.20 | 25.30 | 0.00 | - | 110 | 0 | 137.31% |
| ASO240621P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 19.86 | 21.70 | 24.80 | 0.00 | - | 210 | 0 | 104.40% |
| ASO240621P00082500 | 2024-03-19 10:09AM EDT | 82.50 | 13.23 | 24.00 | 27.30 | 0.00 | - | 1 | 0 | 110.60% |
| ASO240621P00085000 | 2024-04-08 1:09PM EDT | 85.00 | 21.85 | 26.50 | 29.90 | 0.00 | - | 1 | 0 | 120.22% |
| ASO240621P00090000 | 2024-02-26 4:10PM EDT | 90.00 | 19.40 | 21.30 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621P00095000 | 2024-04-08 1:09PM EDT | 95.00 | 31.65 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 149.37% |
| ASO240621P00100000 | 2024-02-28 11:00AM EDT | 100.00 | 26.99 | 31.00 | 34.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.