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 10, 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 | 1.60 | 4.20 | 0.00 | - | 7 | 7 | 67.38% |
| ASO240510C00055000 | 2024-04-19 3:19PM EDT | 55.00 | 3.20 | 2.15 | 2.85 | 0.00 | - | 16 | 16 | 42.38% |
| ASO240510C00057000 | 2024-05-03 3:51PM EDT | 57.00 | 1.60 | 1.15 | 1.35 | +0.10 | +6.67% | 40 | 13 | 36.04% |
| ASO240510C00058000 | 2024-05-03 3:36PM EDT | 58.00 | 0.90 | 0.65 | 0.85 | -0.09 | -9.09% | 111 | 122 | 35.25% |
| ASO240510C00059000 | 2024-05-03 2:41PM EDT | 59.00 | 0.57 | 0.35 | 0.50 | -0.04 | -6.56% | 1 | 54 | 34.96% |
| ASO240510C00060000 | 2024-05-03 3:38PM EDT | 60.00 | 0.24 | 0.15 | 0.30 | -0.11 | -31.43% | 20 | 44 | 36.04% |
| ASO240510C00061000 | 2024-05-03 12:51PM EDT | 61.00 | 0.17 | 0.00 | 0.15 | -1.38 | -89.03% | 12 | 31 | 35.45% |
| ASO240510C00062000 | 2024-05-03 12:51PM EDT | 62.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 9 | 17 | 38.09% |
| ASO240510C00063000 | 2024-05-03 3:51PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 16 | 26 | 43.95% |
| ASO240510C00064000 | 2024-04-30 12:52PM EDT | 64.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 15 | 54.30% |
| ASO240510C00065000 | 2024-04-29 9:32AM EDT | 65.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 8 | 11 | 51.95% |
| ASO240510C00067000 | 2024-04-25 2:24PM EDT | 67.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 124.41% |
| ASO240510C00068000 | 2024-04-29 9:49AM EDT | 68.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 131.40% |
| ASO240510C00069000 | 2024-04-11 1:01PM EDT | 69.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 0 | 138.18% |
PutsforMay 10, 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 | 2.15 | 0.00 | - | - | 2 | 237.50% |
| ASO240510P00049000 | 2024-04-19 12:26PM EDT | 49.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 104.00% |
| ASO240510P00050000 | 2024-04-12 10:38AM EDT | 50.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 94.53% |
| ASO240510P00051000 | 2024-04-19 9:33AM EDT | 51.00 | 1.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 111.96% |
| ASO240510P00052000 | 2024-05-01 12:20PM EDT | 52.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 47.07% |
| ASO240510P00054000 | 2024-05-01 12:06PM EDT | 54.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 63.28% |
| ASO240510P00055000 | 2024-05-03 1:30PM EDT | 55.00 | 0.19 | 0.15 | 0.50 | -0.16 | -45.71% | 2 | 93 | 44.48% |
| ASO240510P00056000 | 2024-05-03 1:11PM EDT | 56.00 | 0.32 | 0.35 | 0.50 | -0.28 | -46.67% | 2 | 36 | 33.69% |
| ASO240510P00057000 | 2024-05-03 3:03PM EDT | 57.00 | 0.65 | 0.65 | 0.85 | -0.27 | -29.35% | 6 | 105 | 32.81% |
| ASO240510P00058000 | 2024-05-03 3:44PM EDT | 58.00 | 1.27 | 1.20 | 1.40 | -0.02 | -1.55% | 14 | 28 | 33.69% |
| ASO240510P00059000 | 2024-05-03 12:51PM EDT | 59.00 | 1.62 | 1.85 | 3.40 | +0.87 | +116.00% | 2 | 64 | 53.13% |
| ASO240510P00060000 | 2024-05-03 1:28PM EDT | 60.00 | 2.50 | 2.45 | 2.95 | +0.18 | +7.76% | 6 | 43 | 38.28% |
| ASO240510P00061000 | 2024-04-29 3:51PM EDT | 61.00 | 1.50 | 3.20 | 5.00 | 0.00 | - | 12 | 31 | 53.22% |
| ASO240510P00062000 | 2024-04-15 1:56PM EDT | 62.00 | 3.20 | 3.70 | 5.40 | 0.00 | - | 7 | 7 | 74.07% |
| ASO240510P00063000 | 2024-04-29 3:17PM EDT | 63.00 | 3.00 | 3.40 | 7.80 | 0.00 | - | 2 | 5 | 134.08% |
| ASO240510P00064000 | 2024-04-24 3:53PM EDT | 64.00 | 4.95 | 4.40 | 8.70 | 0.00 | - | 5 | 0 | 139.84% |
© 2024 Yahoo. All rights reserved.