Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240510C00054000 | 2024-04-19 3:14PM EDT | 54.00 | 3.90 | 2.35 | 5.50 | 0.00 | - | 7 | 7 | 114.45% |
| ASO240510C00055000 | 2024-04-19 3:19PM EDT | 55.00 | 3.20 | 1.25 | 5.00 | 0.00 | - | 16 | 16 | 124.12% |
| ASO240510C00057000 | 2024-05-03 3:51PM EDT | 57.00 | 1.60 | 0.00 | 2.10 | 0.00 | - | 40 | 46 | 50.59% |
| ASO240510C00058000 | 2024-05-06 3:25PM EDT | 58.00 | 0.81 | 0.85 | 1.10 | 0.00 | - | 32 | 116 | 34.47% |
| ASO240510C00059000 | 2024-05-06 3:44PM EDT | 59.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 66 | 70 | 31.93% |
| ASO240510C00060000 | 2024-05-06 3:26PM EDT | 60.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 47 | 74 | 34.47% |
| ASO240510C00061000 | 2024-05-06 10:39AM EDT | 61.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 6 | 47 | 61.91% |
| ASO240510C00062000 | 2024-05-07 10:43AM EDT | 62.00 | 0.25 | 0.05 | 0.20 | +0.20 | +400.00% | 12 | 49 | 49.32% |
| ASO240510C00063000 | 2024-05-03 3:51PM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 29 | 71.09% |
| ASO240510C00064000 | 2024-04-30 12:52PM EDT | 64.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 49.22% |
| ASO240510C00065000 | 2024-04-29 9:32AM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 89.55% |
| ASO240510C00067000 | 2024-04-25 2:24PM EDT | 67.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.45% |
| ASO240510C00068000 | 2024-04-29 9:49AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 114.45% |
| ASO240510C00069000 | 2024-04-11 1:01PM EDT | 69.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 122.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240510P00040000 | 2024-04-18 1:36PM EDT | 40.00 | 1.08 | 0.00 | 0.05 | 0.00 | - | - | 2 | 154.69% |
| ASO240510P00049000 | 2024-04-19 12:26PM EDT | 49.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.38% |
| ASO240510P00050000 | 2024-04-12 10:38AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 122.85% |
| ASO240510P00051000 | 2024-04-19 9:33AM EDT | 51.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.33% |
| ASO240510P00052000 | 2024-05-01 12:20PM EDT | 52.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 99.61% |
| ASO240510P00054000 | 2024-05-06 9:30AM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 76.27% |
| ASO240510P00055000 | 2024-05-06 11:33AM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 93 | 42.77% |
| ASO240510P00056000 | 2024-05-06 9:43AM EDT | 56.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 3 | 38 | 40.92% |
| ASO240510P00057000 | 2024-05-06 12:50PM EDT | 57.00 | 0.32 | 0.00 | 0.40 | -0.08 | -20.00% | 3 | 155 | 40.04% |
| ASO240510P00058000 | 2024-05-06 3:25PM EDT | 58.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 23 | 56 | 35.74% |
| ASO240510P00059000 | 2024-05-06 12:37PM EDT | 59.00 | 1.38 | 1.00 | 1.20 | 0.00 | - | 9 | 58 | 37.40% |
| ASO240510P00060000 | 2024-05-06 3:23PM EDT | 60.00 | 2.30 | 0.40 | 1.95 | 0.00 | - | 1 | 45 | 41.02% |
| ASO240510P00061000 | 2024-04-29 3:51PM EDT | 61.00 | 1.50 | 0.80 | 3.80 | 0.00 | - | 12 | 31 | 93.26% |
| ASO240510P00062000 | 2024-04-15 1:56PM EDT | 62.00 | 3.20 | 1.80 | 4.30 | 0.00 | - | 7 | 7 | 82.91% |
| ASO240510P00063000 | 2024-04-29 3:17PM EDT | 63.00 | 3.00 | 2.90 | 6.70 | 0.00 | - | 2 | 1 | 64.55% |
| ASO240510P00064000 | 2024-04-24 3:53PM EDT | 64.00 | 4.95 | 3.80 | 7.70 | 0.00 | - | 5 | 0 | 69.53% |
© 2024 Yahoo. All rights reserved.