Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240920C00047500 | 2024-05-08 2:07PM EDT | 47.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASO240920C00050000 | 2024-05-28 10:55AM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240920C00052500 | 2024-05-28 3:47PM EDT | 52.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240920C00055000 | 2024-05-24 2:21PM EDT | 55.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ASO240920C00057500 | 2024-05-28 1:57PM EDT | 57.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ASO240920C00060000 | 2024-05-28 1:22PM EDT | 60.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ASO240920C00062500 | 2024-05-16 3:32PM EDT | 62.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASO240920C00065000 | 2024-05-24 11:24AM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ASO240920C00067500 | 2024-05-22 2:46PM EDT | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASO240920C00070000 | 2024-05-28 11:03AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASO240920C00072500 | 2024-05-28 2:09PM EDT | 72.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ASO240920C00075000 | 2024-05-16 3:02PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASO240920C00077500 | 2024-04-17 10:36AM EDT | 77.50 | 1.15 | 0.00 | 1.40 | 0.00 | - | 58 | 61 | 53.66% |
| ASO240920C00080000 | 2024-05-07 11:14AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ASO240920C00082500 | 2024-05-06 1:57PM EDT | 82.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASO240920C00085000 | 2024-03-26 12:02PM EDT | 85.00 | 1.75 | 0.45 | 0.55 | 0.00 | - | 42 | 42 | 49.46% |
| ASO240920C00090000 | 2024-04-02 9:39AM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ASO240920C00095000 | 2024-04-25 11:38AM EDT | 95.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 55.18% |
| ASO240920C00100000 | 2024-04-04 10:27AM EDT | 100.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 73.56% |
| ASO240920C00105000 | 2024-03-12 11:15AM EDT | 105.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240920P00035000 | 2024-04-18 1:18PM EDT | 35.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 2 | 22 | 71.56% |
| ASO240920P00042500 | 2024-05-22 10:13AM EDT | 42.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ASO240920P00045000 | 2024-05-20 1:25PM EDT | 45.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ASO240920P00047500 | 2024-05-23 2:43PM EDT | 47.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ASO240920P00050000 | 2024-05-24 10:34AM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ASO240920P00052500 | 2024-05-24 11:00AM EDT | 52.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ASO240920P00055000 | 2024-05-28 11:17AM EDT | 55.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ASO240920P00057500 | 2024-05-28 11:08AM EDT | 57.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240920P00060000 | 2024-05-28 11:08AM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240920P00062500 | 2024-05-08 11:58AM EDT | 62.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ASO240920P00065000 | 2024-05-24 9:58AM EDT | 65.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASO240920P00067500 | 2024-03-22 2:09PM EDT | 67.50 | 7.92 | 10.60 | 13.10 | 0.00 | - | 2 | 4 | 40.02% |
| ASO240920P00070000 | 2024-04-30 10:47AM EDT | 70.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240920P00072500 | 2024-04-09 9:38AM EDT | 72.50 | 12.30 | 15.20 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASO240920P00075000 | 2024-03-12 10:44AM EDT | 75.00 | 12.20 | 15.50 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240920P00077500 | 2024-04-05 10:45AM EDT | 77.50 | 15.40 | 18.10 | 22.00 | 0.00 | - | 1 | 2 | 39.40% |
| ASO240920P00080000 | 2024-04-05 10:42AM EDT | 80.00 | 17.50 | 20.70 | 24.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240920P00082500 | 2024-03-18 1:25PM EDT | 82.50 | 14.30 | 23.00 | 26.60 | 0.00 | - | 1 | 1 | 31.06% |
| ASO240920P00085000 | 2024-03-18 10:36AM EDT | 85.00 | 16.80 | 25.30 | 28.60 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240920P00095000 | 2024-03-04 4:12PM EDT | 95.00 | 21.71 | 30.00 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| ASO240920P00100000 | 2024-03-04 4:12PM EDT | 100.00 | 25.49 | 35.00 | 38.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.