Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240920C00047500 | 2024-05-08 2:07PM EDT | 47.50 | 11.50 | 8.50 | 9.10 | 0.00 | - | - | 1 | 48.51% |
| ASO240920C00050000 | 2024-05-08 11:51AM EDT | 50.00 | 9.70 | 6.70 | 7.70 | 0.00 | - | 1 | 14 | 48.84% |
| ASO240920C00052500 | 2024-05-21 1:32PM EDT | 52.50 | 5.60 | 5.60 | 7.50 | -0.20 | -3.45% | 4 | 1 | 57.62% |
| ASO240920C00055000 | 2024-05-21 10:27AM EDT | 55.00 | 4.60 | 4.40 | 4.60 | -0.09 | -1.92% | 1 | 85 | 42.75% |
| ASO240920C00057500 | 2024-05-16 9:51AM EDT | 57.50 | 4.35 | 3.30 | 3.80 | 0.00 | - | 4 | 57 | 43.81% |
| ASO240920C00060000 | 2024-05-17 1:43PM EDT | 60.00 | 2.65 | 2.50 | 3.30 | 0.00 | - | 5 | 47 | 46.14% |
| ASO240920C00062500 | 2024-05-16 3:32PM EDT | 62.50 | 2.40 | 0.90 | 2.05 | 0.00 | - | 1 | 92 | 40.63% |
| ASO240920C00065000 | 2024-05-20 11:49AM EDT | 65.00 | 1.56 | 1.35 | 2.40 | 0.00 | - | 2 | 254 | 48.88% |
| ASO240920C00067500 | 2024-05-16 3:11PM EDT | 67.50 | 1.44 | 0.85 | 2.15 | 0.00 | - | 27 | 79 | 51.00% |
| ASO240920C00070000 | 2024-05-16 12:28PM EDT | 70.00 | 1.10 | 0.60 | 1.20 | 0.00 | - | 19 | 65 | 44.63% |
| ASO240920C00072500 | 2024-05-21 3:25PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | -0.15 | -20.00% | 2 | 0 | 12.50% |
| ASO240920C00075000 | 2024-05-16 3:02PM EDT | 75.00 | 0.52 | 0.00 | 1.25 | 0.00 | - | 1 | 127 | 52.25% |
| ASO240920C00077500 | 2024-04-17 10:36AM EDT | 77.50 | 1.15 | 0.00 | 1.40 | 0.00 | - | 58 | 61 | 57.42% |
| ASO240920C00080000 | 2024-05-07 11:14AM EDT | 80.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 21 | 62 | 59.84% |
| ASO240920C00082500 | 2024-05-06 1:57PM EDT | 82.50 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 57.74% |
| ASO240920C00085000 | 2024-03-26 12:02PM EDT | 85.00 | 1.75 | 0.45 | 0.55 | 0.00 | - | 42 | 42 | 51.27% |
| ASO240920C00090000 | 2024-04-02 9:39AM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ASO240920C00095000 | 2024-04-25 11:38AM EDT | 95.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 50.88% |
| ASO240920C00100000 | 2024-04-04 10:27AM EDT | 100.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 76.07% |
| ASO240920C00105000 | 2024-03-12 11:15AM EDT | 105.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.26% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240920P00035000 | 2024-04-18 1:18PM EDT | 35.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 2 | 22 | 65.11% |
| ASO240920P00042500 | 2024-04-23 1:16PM EDT | 42.50 | 0.65 | 0.85 | 1.10 | 0.00 | - | 7 | 23 | 42.51% |
| ASO240920P00045000 | 2024-05-20 1:25PM EDT | 45.00 | 1.52 | 1.25 | 1.55 | 0.00 | - | 9 | 63 | 40.65% |
| ASO240920P00047500 | 2024-05-15 11:09AM EDT | 47.50 | 1.65 | 1.60 | 2.20 | 0.00 | - | 1 | 41 | 39.43% |
| ASO240920P00050000 | 2024-05-20 11:20AM EDT | 50.00 | 2.90 | 2.75 | 3.10 | +0.05 | +1.75% | 1 | 1,563 | 38.87% |
| ASO240920P00052500 | 2024-05-16 1:31PM EDT | 52.50 | 4.00 | 3.80 | 4.20 | +0.44 | +12.36% | 1 | 116 | 38.26% |
| ASO240920P00055000 | 2024-05-20 1:37PM EDT | 55.00 | 5.30 | 5.10 | 5.50 | -0.05 | -0.93% | 1 | 61 | 37.57% |
| ASO240920P00057500 | 2024-05-20 1:21PM EDT | 57.50 | 6.73 | 6.60 | 6.90 | 0.00 | - | 2 | 30 | 36.05% |
| ASO240920P00060000 | 2024-05-09 11:45AM EDT | 60.00 | 6.40 | 8.20 | 8.60 | 0.00 | - | 1 | 420 | 35.35% |
| ASO240920P00062500 | 2024-05-08 11:58AM EDT | 62.50 | 8.20 | 10.00 | 10.70 | 0.00 | - | 34 | 145 | 36.89% |
| ASO240920P00065000 | 2024-05-03 2:06PM EDT | 65.00 | 9.40 | 11.70 | 12.60 | 0.00 | - | 31 | 38 | 35.06% |
| ASO240920P00067500 | 2024-03-22 2:09PM EDT | 67.50 | 7.92 | 10.60 | 13.10 | 0.00 | - | 2 | 4 | 0.00% |
| ASO240920P00070000 | 2024-04-30 10:47AM EDT | 70.00 | 12.20 | 15.90 | 17.70 | 0.00 | - | 1 | 20 | 44.17% |
| ASO240920P00072500 | 2024-04-09 9:38AM EDT | 72.50 | 12.30 | 15.20 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASO240920P00075000 | 2024-03-12 10:44AM EDT | 75.00 | 12.20 | 15.50 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240920P00077500 | 2024-04-05 10:45AM EDT | 77.50 | 15.40 | 18.10 | 22.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240920P00080000 | 2024-04-05 10:42AM EDT | 80.00 | 17.50 | 20.70 | 24.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240920P00082500 | 2024-03-18 1:25PM EDT | 82.50 | 14.30 | 23.00 | 26.60 | 0.00 | - | 1 | 1 | 0.00% |
| ASO240920P00085000 | 2024-03-18 10:36AM EDT | 85.00 | 16.80 | 25.30 | 28.60 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240920P00095000 | 2024-03-04 4:12PM EDT | 95.00 | 21.71 | 30.00 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| ASO240920P00100000 | 2024-03-04 4:12PM EDT | 100.00 | 25.49 | 35.00 | 38.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.