Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503C00057000 | 2024-05-02 2:33PM EDT | 57.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 3 | 2 | 45.51% |
| ASO240503C00058000 | 2024-05-02 3:06PM EDT | 58.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 7 | 32 | 46.88% |
| ASO240503C00059000 | 2024-05-02 3:07PM EDT | 59.00 | 0.10 | 0.05 | 2.25 | -0.05 | -33.33% | 2 | 438 | 139.65% |
| ASO240503C00060000 | 2024-05-02 2:08PM EDT | 60.00 | 0.05 | 0.00 | 1.95 | -0.05 | -50.00% | 106 | 132 | 153.91% |
| ASO240503C00061000 | 2024-05-02 11:35AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 91 | 57.81% |
| ASO240503C00062000 | 2024-04-30 1:13PM EDT | 62.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 74 | 88.28% |
| ASO240503C00063000 | 2024-05-02 2:08PM EDT | 63.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 2 | 64 | 110.16% |
| ASO240503C00064000 | 2024-04-30 9:53AM EDT | 64.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 31 | 218.56% |
| ASO240503C00065000 | 2024-04-29 10:33AM EDT | 65.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 28 | 394 | 109.38% |
| ASO240503C00066000 | 2024-04-29 10:32AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 21 | 121.88% |
| ASO240503C00067000 | 2024-04-09 9:46AM EDT | 67.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 320.70% |
| ASO240503C00068000 | 2024-04-15 10:26AM EDT | 68.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | 3 | 8 | 330.47% |
| ASO240503C00070000 | 2024-04-15 10:20AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 165.63% |
| ASO240503C00071000 | 2024-04-24 10:57AM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 391.80% |
| ASO240503C00072000 | 2024-04-09 12:04PM EDT | 72.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 301.56% |
| ASO240503C00073000 | 2024-04-11 9:30AM EDT | 73.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 424.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503P00051000 | 2024-04-12 2:37PM EDT | 51.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 263.67% |
| ASO240503P00052000 | 2024-04-19 12:21PM EDT | 52.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 275.39% |
| ASO240503P00053000 | 2024-04-30 9:50AM EDT | 53.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 209.38% |
| ASO240503P00054000 | 2024-04-22 10:34AM EDT | 54.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 181.64% |
| ASO240503P00055000 | 2024-05-01 11:43AM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 31 | 76 | 53.13% |
| ASO240503P00056000 | 2024-05-02 11:03AM EDT | 56.00 | 0.17 | 0.00 | 0.10 | +0.02 | +13.33% | 4 | 58 | 51.95% |
| ASO240503P00057000 | 2024-05-01 1:48PM EDT | 57.00 | 0.62 | 0.15 | 0.25 | 0.00 | - | 1 | 58 | 45.51% |
| ASO240503P00058000 | 2024-05-02 2:38PM EDT | 58.00 | 0.68 | 0.55 | 0.70 | -0.07 | -9.33% | 3 | 257 | 46.88% |
| ASO240503P00059000 | 2024-05-02 2:38PM EDT | 59.00 | 1.40 | 1.00 | 1.45 | -0.54 | -27.84% | 2 | 232 | 52.54% |
| ASO240503P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 2.85 | 2.05 | 2.75 | +0.49 | +20.76% | 1 | 28 | 67.77% |
| ASO240503P00062000 | 2024-04-02 3:40PM EDT | 62.00 | 1.70 | 4.00 | 6.30 | 0.00 | - | 4 | 22 | 197.27% |
| ASO240503P00063000 | 2024-04-18 1:25PM EDT | 63.00 | 6.73 | 3.20 | 7.30 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240503P00064000 | 2024-04-02 2:06PM EDT | 64.00 | 2.62 | 4.20 | 8.30 | 0.00 | - | 1 | 0 | 50.00% |
| ASO240503P00065000 | 2024-04-04 1:06PM EDT | 65.00 | 3.20 | 5.20 | 9.30 | 0.00 | - | 2 | 1 | 50.00% |
| ASO240503P00067000 | 2024-03-26 10:42AM EDT | 67.00 | 3.30 | 6.10 | 9.70 | 0.00 | - | 2 | 0 | 239.45% |
| ASO240503P00068000 | 2024-04-04 2:06PM EDT | 68.00 | 5.45 | 8.10 | 12.30 | 0.00 | - | 1 | 0 | 442.77% |
© 2024 Yahoo. All rights reserved.