Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO241018C00030000 | 2024-05-13 11:11AM EDT | 30.00 | 28.00 | 22.30 | 26.50 | 0.00 | - | 1 | 0 | 78.47% |
| ASO241018C00045000 | 2024-06-10 3:46PM EDT | 45.00 | 11.20 | 10.20 | 12.60 | -19.35 | -63.34% | 1 | 5 | 54.08% |
| ASO241018C00047500 | 2024-05-09 12:55PM EDT | 47.50 | 12.00 | 10.00 | 11.60 | 0.00 | - | 1 | 2 | 62.35% |
| ASO241018C00050000 | 2024-06-06 11:51AM EDT | 50.00 | 8.80 | 6.10 | 9.50 | 0.00 | - | 1 | 33 | 62.43% |
| ASO241018C00052500 | 2024-05-24 2:48PM EDT | 52.50 | 6.30 | 5.50 | 8.00 | 0.00 | - | 1 | 2 | 59.81% |
| ASO241018C00055000 | 2024-06-10 3:34PM EDT | 55.00 | 5.00 | 4.70 | 5.00 | -0.80 | -13.79% | 1 | 44 | 44.56% |
| ASO241018C00057500 | 2024-06-07 9:39AM EDT | 57.50 | 3.90 | 3.70 | 4.10 | -0.76 | -16.31% | 10 | 35 | 44.80% |
| ASO241018C00060000 | 2024-06-10 1:47PM EDT | 60.00 | 3.20 | 2.50 | 3.40 | -0.53 | -14.21% | 2 | 120 | 45.46% |
| ASO241018C00062500 | 2024-06-06 1:50PM EDT | 62.50 | 2.90 | 2.20 | 3.30 | 0.00 | - | 21 | 42 | 50.18% |
| ASO241018C00065000 | 2024-06-06 1:50PM EDT | 65.00 | 2.25 | 0.55 | 2.75 | 0.00 | - | 14 | 75 | 50.42% |
| ASO241018C00067500 | 2024-06-10 2:25PM EDT | 67.50 | 1.50 | 1.00 | 1.90 | -0.30 | -16.67% | 1 | 41 | 46.88% |
| ASO241018C00070000 | 2024-06-06 1:23PM EDT | 70.00 | 1.35 | 0.00 | 2.05 | 0.00 | - | 10 | 118 | 52.36% |
| ASO241018C00072500 | 2024-05-30 12:20PM EDT | 72.50 | 1.60 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 61.08% |
| ASO241018C00075000 | 2024-05-30 2:06PM EDT | 75.00 | 1.82 | 0.00 | 2.50 | 0.00 | - | 3 | 94 | 50.49% |
| ASO241018C00077500 | 2024-05-03 11:17AM EDT | 77.50 | 1.15 | 0.00 | 3.20 | 0.00 | - | 5 | 83 | 57.89% |
| ASO241018C00080000 | 2024-05-14 10:35AM EDT | 80.00 | 0.81 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 54.15% |
| ASO241018C00082500 | 2024-03-21 9:30AM EDT | 82.50 | 4.50 | 0.75 | 0.85 | 0.00 | - | - | 5 | 52.66% |
| ASO241018C00085000 | 2024-05-06 1:44PM EDT | 85.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 2 | 15 | 51.07% |
| ASO241018C00090000 | 2024-04-25 11:25AM EDT | 90.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | - | 4 | 65.16% |
| ASO241018C00095000 | 2024-04-29 9:58AM EDT | 95.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 5 | 32 | 70.07% |
| ASO241018C00100000 | 2024-05-24 10:17AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 58.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO241018P00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ASO241018P00040000 | 2024-05-28 2:18PM EDT | 40.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 60.50% |
| ASO241018P00042500 | 2024-06-10 3:43PM EDT | 42.50 | 1.15 | 0.95 | 1.65 | +0.15 | +15.00% | 10 | 29 | 48.00% |
| ASO241018P00045000 | 2024-06-10 3:52PM EDT | 45.00 | 1.69 | 0.95 | 2.00 | -0.12 | -6.63% | 73 | 449 | 44.04% |
| ASO241018P00047500 | 2024-04-08 9:54AM EDT | 47.50 | 1.40 | 1.90 | 2.20 | 0.00 | - | 1 | 31 | 37.96% |
| ASO241018P00050000 | 2024-06-06 12:57PM EDT | 50.00 | 2.90 | 2.95 | 3.70 | 0.00 | - | 2 | 69 | 42.48% |
| ASO241018P00052500 | 2024-06-07 11:10AM EDT | 52.50 | 3.80 | 4.10 | 4.60 | 0.00 | - | 13 | 55 | 39.98% |
| ASO241018P00055000 | 2024-05-29 11:12AM EDT | 55.00 | 4.40 | 5.40 | 5.90 | 0.00 | - | 3 | 21 | 39.23% |
| ASO241018P00057500 | 2024-06-06 3:22PM EDT | 57.50 | 6.26 | 6.90 | 7.40 | 0.00 | - | 2 | 19 | 38.61% |
| ASO241018P00060000 | 2024-05-16 10:10AM EDT | 60.00 | 7.90 | 7.00 | 10.70 | 0.00 | - | 3 | 41 | 51.31% |
| ASO241018P00062500 | 2024-03-27 12:24PM EDT | 62.50 | 4.78 | 6.60 | 6.80 | 0.00 | - | 1 | 3 | 0.00% |
| ASO241018P00065000 | 2024-04-03 11:21AM EDT | 65.00 | 7.30 | 9.30 | 9.70 | 0.00 | - | 2 | 123 | 0.00% |
| ASO241018P00067500 | 2024-06-06 1:39PM EDT | 67.50 | 13.34 | 13.50 | 16.30 | 0.00 | - | 4 | 1 | 50.01% |
| ASO241018P00070000 | 2024-04-18 3:03PM EDT | 70.00 | 14.50 | 15.80 | 17.70 | 0.00 | - | 2 | 10 | 42.21% |
| ASO241018P00072500 | 2024-04-30 11:42AM EDT | 72.50 | 14.60 | 13.70 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| ASO241018P00075000 | 2024-04-30 10:59AM EDT | 75.00 | 16.50 | 16.80 | 18.60 | 0.00 | - | 1 | 11 | 0.00% |
| ASO241018P00077500 | 2024-04-24 10:42AM EDT | 77.50 | 18.00 | 22.60 | 26.10 | 0.00 | - | 11 | 0 | 62.65% |
| ASO241018P00080000 | 2024-04-10 1:00PM EDT | 80.00 | 20.20 | 21.40 | 24.30 | 0.00 | - | 6 | 1 | 0.00% |
| ASO241018P00082500 | 2024-04-08 1:24PM EDT | 82.50 | 19.60 | 24.00 | 27.50 | 0.00 | - | - | 0 | 0.00% |
| ASO241018P00085000 | 2024-04-08 12:47PM EDT | 85.00 | 22.00 | 26.50 | 30.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASO241018P00090000 | 2024-03-20 10:15AM EDT | 90.00 | 20.79 | 31.00 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| ASO241018P00095000 | 2024-03-06 1:32PM EDT | 95.00 | 24.20 | 29.50 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
| ASO241018P00100000 | 2024-03-20 10:15AM EDT | 100.00 | 29.21 | 41.30 | 44.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.