Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240426C00056000 | 2024-04-24 9:43AM EDT | 56.00 | 1.75 | 1.55 | 5.30 | -0.35 | -16.67% | 2 | 7 | 66.89% |
| ASO240426C00057000 | 2024-04-22 3:19PM EDT | 57.00 | 2.90 | 1.85 | 2.35 | +1.65 | +132.00% | 2 | 610 | 47.66% |
| ASO240426C00058000 | 2024-04-23 11:50AM EDT | 58.00 | 2.27 | 1.30 | 1.50 | 0.00 | - | 159 | 125 | 41.02% |
| ASO240426C00059000 | 2024-04-24 11:59AM EDT | 59.00 | 0.90 | 0.65 | 0.80 | -0.59 | -39.60% | 3 | 30 | 36.04% |
| ASO240426C00060000 | 2024-04-24 2:14PM EDT | 60.00 | 0.39 | 0.25 | 0.35 | -0.31 | -44.29% | 9 | 67 | 33.69% |
| ASO240426C00061000 | 2024-04-24 11:29AM EDT | 61.00 | 0.23 | 0.05 | 0.20 | -0.22 | -48.89% | 1 | 75 | 38.48% |
| ASO240426C00062000 | 2024-04-24 10:10AM EDT | 62.00 | 0.20 | 0.00 | 1.30 | +0.10 | +100.00% | 1 | 30 | 79.49% |
| ASO240426C00063000 | 2024-04-23 12:55PM EDT | 63.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 72 | 56.06% |
| ASO240426C00064000 | 2024-04-19 10:10AM EDT | 64.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 2 | 15 | 117.38% |
| ASO240426C00065000 | 2024-04-17 10:20AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 51 | 52.73% |
| ASO240426C00066000 | 2024-04-15 12:35PM EDT | 66.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 19 | 116.80% |
| ASO240426C00067000 | 2024-04-24 3:23PM EDT | 67.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 25 | 84.38% |
| ASO240426C00068000 | 2024-04-10 2:58PM EDT | 68.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 14 | 23 | 177.93% |
| ASO240426C00069000 | 2024-04-08 11:40AM EDT | 69.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 2 | 12 | 187.01% |
| ASO240426C00070000 | 2024-04-08 2:34PM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 155.27% |
| ASO240426C00071000 | 2024-04-12 3:43PM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 208.98% |
| ASO240426C00072000 | 2024-04-03 10:45AM EDT | 72.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 218.65% |
| ASO240426C00073000 | 2024-04-01 9:56AM EDT | 73.00 | 0.91 | 0.00 | 2.15 | 0.00 | - | - | 0 | 228.13% |
| ASO240426C00075000 | 2024-04-02 2:59PM EDT | 75.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 4 | 246.09% |
| ASO240426C00077000 | 2024-03-28 1:21PM EDT | 77.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 263.28% |
| ASO240426C00078000 | 2024-03-28 1:21PM EDT | 78.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 8 | 9 | 269.53% |
| ASO240426C00079000 | 2024-03-21 10:01AM EDT | 79.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 171.09% |
| ASO240426C00080000 | 2024-03-18 11:34AM EDT | 80.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 219.14% |
| ASO240426C00083000 | 2024-03-20 2:01PM EDT | 83.00 | 1.51 | 0.00 | 1.55 | 0.00 | - | - | 1 | 283.59% |
| ASO240426C00085000 | 2024-03-20 2:01PM EDT | 85.00 | 1.29 | 0.00 | 2.15 | 0.00 | - | - | 1 | 324.61% |
| ASO240426C00090000 | 2024-03-19 11:06AM EDT | 90.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 351.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240426P00050000 | 2024-03-21 3:38PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 4 | 148.05% |
| ASO240426P00052000 | 2024-04-04 3:01PM EDT | 52.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 135.16% |
| ASO240426P00053000 | 2024-04-19 10:25AM EDT | 53.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 121.09% |
| ASO240426P00054000 | 2024-04-22 3:59PM EDT | 54.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 106.84% |
| ASO240426P00055000 | 2024-04-24 10:28AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 1 | 50 | 51.76% |
| ASO240426P00056000 | 2024-04-24 3:37PM EDT | 56.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 11 | 6 | 44.34% |
| ASO240426P00057000 | 2024-04-24 3:37PM EDT | 57.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 37 | 37.50% |
| ASO240426P00058000 | 2024-04-24 3:10PM EDT | 58.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 21 | 18 | 33.40% |
| ASO240426P00059000 | 2024-04-24 2:27PM EDT | 59.00 | 0.50 | 0.55 | 0.65 | +0.05 | +11.11% | 6 | 51 | 31.84% |
| ASO240426P00060000 | 2024-04-24 10:20AM EDT | 60.00 | 0.75 | 1.10 | 1.25 | -0.25 | -25.00% | 1 | 19 | 31.54% |
| ASO240426P00061000 | 2024-04-23 9:33AM EDT | 61.00 | 2.55 | 1.25 | 3.20 | 0.00 | - | 3 | 15 | 96.19% |
| ASO240426P00062000 | 2024-04-18 11:57AM EDT | 62.00 | 4.65 | 2.10 | 4.30 | 0.00 | - | 1 | 18 | 54.69% |
| ASO240426P00063000 | 2024-04-19 10:04AM EDT | 63.00 | 5.70 | 1.55 | 5.90 | 0.00 | - | 1 | 21 | 162.89% |
| ASO240426P00064000 | 2024-04-09 2:19PM EDT | 64.00 | 3.13 | 2.75 | 6.90 | 0.00 | - | 4 | 9 | 177.73% |
| ASO240426P00065000 | 2024-04-11 2:08PM EDT | 65.00 | 5.00 | 3.80 | 7.80 | 0.00 | - | 1 | 0 | 186.43% |
| ASO240426P00067000 | 2024-04-01 3:34PM EDT | 67.00 | 2.10 | 6.80 | 9.80 | 0.00 | - | 10 | 0 | 115.04% |
| ASO240426P00068000 | 2024-04-11 11:12AM EDT | 68.00 | 7.82 | 7.90 | 10.60 | 0.00 | - | 1 | 0 | 119.34% |
| ASO240426P00069000 | 2024-04-04 3:37PM EDT | 69.00 | 6.83 | 7.80 | 11.20 | 0.00 | - | 25 | 0 | 200.49% |
| ASO240426P00070000 | 2024-03-15 3:54PM EDT | 70.00 | 4.16 | 9.10 | 12.90 | 0.00 | - | 2 | 0 | 97.66% |
| ASO240426P00075000 | 2024-04-17 2:00PM EDT | 75.00 | 15.40 | 14.50 | 17.80 | 0.00 | - | 10 | 10 | 161.72% |
© 2024 Yahoo. All rights reserved.