Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240719C00037500 | 2023-11-21 12:21PM EDT | 37.50 | 14.40 | 26.70 | 29.10 | 0.00 | - | - | 14 | 256.13% |
| ASO240719C00040000 | 2024-05-28 10:44AM EDT | 40.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ASO240719C00042500 | 2023-11-28 11:01AM EDT | 42.50 | 10.70 | 24.80 | 27.90 | 0.00 | - | - | 3 | 267.02% |
| ASO240719C00045000 | 2024-04-24 11:26AM EDT | 45.00 | 15.50 | 8.80 | 11.20 | 0.00 | - | - | 1 | 39.89% |
| ASO240719C00047500 | 2024-05-20 3:41PM EDT | 47.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240719C00050000 | 2024-05-28 9:44AM EDT | 50.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ASO240719C00052500 | 2024-05-28 10:45AM EDT | 52.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| ASO240719C00055000 | 2024-05-28 3:52PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 0.00% |
| ASO240719C00057500 | 2024-05-28 1:18PM EDT | 57.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 37 | 331 | 1.56% |
| ASO240719C00060000 | 2024-05-28 11:45AM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 279 | 6.25% |
| ASO240719C00062500 | 2024-05-28 1:18PM EDT | 62.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| ASO240719C00065000 | 2024-05-28 3:59PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 12.50% |
| ASO240719C00067500 | 2024-05-28 11:29AM EDT | 67.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| ASO240719C00070000 | 2024-05-22 10:44AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 12.50% |
| ASO240719C00072500 | 2024-04-26 1:55PM EDT | 72.50 | 0.96 | 0.00 | 2.25 | 0.00 | - | 1 | 222 | 64.31% |
| ASO240719C00075000 | 2024-05-15 2:32PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 12.50% |
| ASO240719C00077500 | 2024-04-26 1:50PM EDT | 77.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 66.46% |
| ASO240719C00080000 | 2024-04-23 10:14AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 175 | 25.00% |
| ASO240719C00082500 | 2024-03-14 11:40AM EDT | 82.50 | 3.70 | 0.20 | 0.35 | 0.00 | - | 5 | 29 | 60.21% |
| ASO240719C00085000 | 2024-04-10 12:35PM EDT | 85.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 10 | 45 | 86.87% |
| ASO240719C00090000 | 2024-03-26 2:23PM EDT | 90.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 74.66% |
| ASO240719C00095000 | 2024-03-11 11:31AM EDT | 95.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 91.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240719P00030000 | 2024-03-28 12:54PM EDT | 30.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 8 | 12 | 135.25% |
| ASO240719P00032500 | 2024-04-18 9:52AM EDT | 32.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 875 | 751 | 98.44% |
| ASO240719P00035000 | 2024-03-12 3:14PM EDT | 35.00 | 0.36 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 95.80% |
| ASO240719P00037500 | 2024-01-18 4:37PM EDT | 37.50 | 0.51 | 0.05 | 1.55 | 0.00 | - | 11 | 23 | 86.82% |
| ASO240719P00040000 | 2024-05-28 3:59PM EDT | 40.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ASO240719P00042500 | 2024-05-28 11:30AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ASO240719P00045000 | 2024-05-28 3:59PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 12.50% |
| ASO240719P00047500 | 2024-05-24 2:13PM EDT | 47.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| ASO240719P00050000 | 2024-05-28 3:59PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,673 | 6.25% |
| ASO240719P00052500 | 2024-05-28 11:27AM EDT | 52.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 3.13% |
| ASO240719P00055000 | 2024-05-28 2:54PM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 101 | 237 | 1.56% |
| ASO240719P00057500 | 2024-05-28 1:41PM EDT | 57.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ASO240719P00060000 | 2024-05-14 2:25PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 0.00% |
| ASO240719P00062500 | 2024-05-22 12:09PM EDT | 62.50 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| ASO240719P00065000 | 2024-05-28 1:42PM EDT | 65.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| ASO240719P00067500 | 2024-04-30 10:11AM EDT | 67.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| ASO240719P00070000 | 2024-05-10 11:08AM EDT | 70.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| ASO240719P00072500 | 2024-04-10 1:41PM EDT | 72.50 | 12.90 | 14.10 | 16.90 | 0.00 | - | 17 | 0 | 46.68% |
| ASO240719P00075000 | 2024-04-02 10:19AM EDT | 75.00 | 11.70 | 16.30 | 18.50 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240719P00077500 | 2024-03-27 10:53AM EDT | 77.50 | 11.41 | 17.00 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00080000 | 2024-03-26 12:57PM EDT | 80.00 | 15.10 | 20.30 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00082500 | 2024-03-28 1:19PM EDT | 82.50 | 15.69 | 20.50 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00085000 | 2024-03-27 12:26PM EDT | 85.00 | 18.25 | 23.50 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00090000 | 2024-03-27 12:26PM EDT | 90.00 | 22.45 | 27.80 | 31.50 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00100000 | 2024-03-01 1:15PM EDT | 100.00 | 25.32 | 30.90 | 34.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.