Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO250117C00025000 | 2023-11-29 10:42AM EDT | 25.00 | 27.50 | 40.00 | 44.90 | 0.00 | - | 15 | 39 | 260.11% |
| ASO250117C00028000 | 2024-04-02 11:22AM EDT | 28.00 | 37.97 | 28.80 | 32.90 | 0.00 | - | 1 | 26 | 125.95% |
| ASO250117C00030000 | 2024-06-06 9:36AM EDT | 30.00 | 26.92 | 22.60 | 27.00 | 0.00 | - | 1 | 35 | 66.94% |
| ASO250117C00033000 | 2024-06-07 10:54AM EDT | 33.00 | 23.72 | 20.20 | 24.50 | 0.00 | - | 1 | 12 | 65.38% |
| ASO250117C00035000 | 2024-05-09 3:29PM EDT | 35.00 | 23.90 | 21.10 | 22.70 | 0.00 | - | 1 | 31 | 76.05% |
| ASO250117C00038000 | 2024-06-04 12:24PM EDT | 38.00 | 19.85 | 16.50 | 19.80 | 0.00 | - | 2 | 17 | 59.18% |
| ASO250117C00040000 | 2024-06-10 10:38AM EDT | 40.00 | 16.40 | 15.40 | 18.50 | -1.00 | -5.75% | 2 | 55 | 60.47% |
| ASO250117C00043000 | 2024-06-04 12:24PM EDT | 43.00 | 15.81 | 12.00 | 16.00 | 0.00 | - | 2 | 179 | 51.95% |
| ASO250117C00045000 | 2024-05-15 3:35PM EDT | 45.00 | 14.20 | 11.80 | 14.00 | 0.00 | - | 4 | 107 | 52.82% |
| ASO250117C00047000 | 2024-04-29 1:24PM EDT | 47.00 | 17.48 | 13.50 | 14.60 | 0.00 | - | 1 | 17 | 68.45% |
| ASO250117C00050000 | 2024-06-07 1:37PM EDT | 50.00 | 10.24 | 8.90 | 10.90 | 0.00 | - | 362 | 412 | 50.64% |
| ASO250117C00052500 | 2024-06-10 12:29PM EDT | 52.50 | 8.10 | 7.70 | 8.00 | -2.40 | -22.86% | 3 | 14 | 46.05% |
| ASO250117C00055000 | 2024-06-10 3:35PM EDT | 55.00 | 6.88 | 6.40 | 8.70 | -0.72 | -9.47% | 21 | 211 | 56.73% |
| ASO250117C00057500 | 2024-06-07 1:40PM EDT | 57.50 | 6.50 | 5.40 | 5.70 | 0.00 | - | 2 | 118 | 44.18% |
| ASO250117C00060000 | 2024-06-10 2:39PM EDT | 60.00 | 4.80 | 4.40 | 4.80 | -0.65 | -11.93% | 15 | 549 | 43.67% |
| ASO250117C00062500 | 2024-06-03 10:13AM EDT | 62.50 | 5.70 | 3.70 | 4.00 | 0.00 | - | 1 | 77 | 43.10% |
| ASO250117C00065000 | 2024-06-06 12:33PM EDT | 65.00 | 3.30 | 2.90 | 3.30 | -0.55 | -14.29% | 5 | 510 | 42.51% |
| ASO250117C00067500 | 2024-06-03 3:02PM EDT | 67.50 | 4.20 | 2.35 | 2.75 | 0.00 | - | 50 | 102 | 42.29% |
| ASO250117C00070000 | 2024-06-10 12:39PM EDT | 70.00 | 2.10 | 2.05 | 2.30 | -0.75 | -26.32% | 1 | 187 | 42.21% |
| ASO250117C00072500 | 2024-06-03 3:52PM EDT | 72.50 | 2.95 | 1.60 | 2.25 | 0.00 | - | 1 | 7 | 44.75% |
| ASO250117C00075000 | 2024-06-10 9:42AM EDT | 75.00 | 1.48 | 1.30 | 1.65 | -0.32 | -17.78% | 21 | 224 | 42.54% |
| ASO250117C00077500 | 2024-05-30 10:39AM EDT | 77.50 | 2.12 | 1.05 | 3.10 | 0.00 | - | 1 | 9 | 56.59% |
| ASO250117C00080000 | 2024-06-03 2:33PM EDT | 80.00 | 1.65 | 0.80 | 2.20 | 0.00 | - | 2 | 207 | 52.12% |
| ASO250117C00082500 | 2024-05-16 11:37AM EDT | 82.50 | 1.05 | 0.65 | 2.65 | 0.00 | - | 2 | 4 | 58.12% |
| ASO250117C00085000 | 2024-06-04 3:20PM EDT | 85.00 | 0.68 | 0.50 | 2.85 | -0.27 | -28.42% | 1 | 100 | 51.98% |
| ASO250117C00090000 | 2024-06-04 12:20PM EDT | 90.00 | 0.65 | 0.25 | 2.05 | 0.00 | - | 4 | 152 | 50.44% |
| ASO250117C00095000 | 2024-05-08 10:31AM EDT | 95.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 91 | 52.12% |
| ASO250117C00100000 | 2024-06-06 2:53PM EDT | 100.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 1 | 187 | 47.66% |
| ASO250117C00105000 | 2024-06-06 11:50AM EDT | 105.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 100 | 102 | 50.39% |
| ASO250117C00110000 | 2024-04-29 9:39AM EDT | 110.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 10 | 10 | 62.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO250117P00022500 | 2024-04-02 12:46PM EDT | 22.50 | 0.15 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 88.57% |
| ASO250117P00025000 | 2024-04-26 9:43AM EDT | 25.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 70 | 54.59% |
| ASO250117P00028000 | 2023-12-12 11:43AM EDT | 28.00 | 0.81 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 89.82% |
| ASO250117P00030000 | 2023-12-15 12:13PM EDT | 30.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 37 | 82.42% |
| ASO250117P00033000 | 2023-12-21 4:11PM EDT | 33.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 83 | 51.47% |
| ASO250117P00035000 | 2024-01-12 11:04AM EDT | 35.00 | 1.20 | 0.25 | 0.95 | 0.00 | - | 3 | 107 | 46.88% |
| ASO250117P00038000 | 2024-06-10 11:24AM EDT | 38.00 | 1.20 | 1.10 | 2.70 | +0.25 | +26.32% | 1 | 10 | 50.85% |
| ASO250117P00040000 | 2024-06-07 1:16PM EDT | 40.00 | 1.30 | 1.40 | 1.80 | 0.00 | - | 1,755 | 3,541 | 44.61% |
| ASO250117P00043000 | 2024-05-20 9:39AM EDT | 43.00 | 2.18 | 2.10 | 2.90 | 0.00 | - | 4 | 33 | 46.50% |
| ASO250117P00045000 | 2024-05-21 11:07AM EDT | 45.00 | 2.84 | 2.60 | 3.80 | 0.00 | - | 10 | 65 | 47.83% |
| ASO250117P00047000 | 2024-05-29 9:50AM EDT | 47.00 | 2.70 | 3.20 | 3.60 | 0.00 | - | 1 | 157 | 40.63% |
| ASO250117P00050000 | 2024-06-10 11:34AM EDT | 50.00 | 4.40 | 4.30 | 4.70 | +0.50 | +12.82% | 1 | 864 | 39.19% |
| ASO250117P00052500 | 2024-06-03 3:02PM EDT | 52.50 | 4.40 | 5.40 | 5.80 | 0.00 | - | 52 | 139 | 38.16% |
| ASO250117P00055000 | 2024-06-05 10:24AM EDT | 55.00 | 5.90 | 6.60 | 7.00 | 0.00 | - | 1 | 116 | 36.85% |
| ASO250117P00057500 | 2024-06-03 1:41PM EDT | 57.50 | 6.40 | 8.00 | 8.40 | 0.00 | - | 2 | 107 | 35.84% |
| ASO250117P00060000 | 2024-06-03 12:49PM EDT | 60.00 | 7.70 | 9.60 | 10.10 | 0.00 | - | 2 | 132 | 35.78% |
| ASO250117P00062500 | 2024-06-03 2:06PM EDT | 62.50 | 9.20 | 11.30 | 11.80 | 0.00 | - | 2 | 4 | 34.86% |
| ASO250117P00065000 | 2024-06-07 10:23AM EDT | 65.00 | 12.30 | 12.00 | 15.30 | 0.00 | - | 4 | 212 | 45.28% |
| ASO250117P00067500 | 2024-04-03 12:17PM EDT | 67.50 | 10.20 | 12.20 | 12.90 | 0.00 | - | 15 | 16 | 0.00% |
| ASO250117P00070000 | 2024-05-30 1:46PM EDT | 70.00 | 12.60 | 16.10 | 19.30 | 0.00 | - | 3 | 333 | 45.31% |
| ASO250117P00072500 | 2024-03-21 9:52AM EDT | 72.50 | 12.43 | 16.50 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| ASO250117P00075000 | 2024-05-01 12:16PM EDT | 75.00 | 18.60 | 16.90 | 20.10 | 0.00 | - | 1 | 30 | 0.00% |
| ASO250117P00077500 | 2024-04-08 12:18PM EDT | 77.50 | 16.50 | 21.10 | 21.80 | 0.00 | - | - | 1 | 0.00% |
| ASO250117P00080000 | 2024-03-11 10:44AM EDT | 80.00 | 16.90 | 20.00 | 20.90 | 0.00 | - | 1 | 2 | 0.00% |
| ASO250117P00085000 | 2024-04-12 11:40AM EDT | 85.00 | 25.60 | 26.30 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO250117P00090000 | 2024-01-26 11:42AM EDT | 90.00 | 26.00 | 21.50 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASO250117P00095000 | 2024-04-04 2:07PM EDT | 95.00 | 31.93 | 35.50 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| ASO250117P00100000 | 2024-02-16 1:25PM EDT | 100.00 | 31.60 | 29.70 | 32.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.