Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240510C00055000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 3.20 | 2.15 | 2.85 | 0.00 | - | 16 | 16 | 42.38% |
| ASO240517C00055000 | 2024-05-02 11:13AM EDT | 2024-05-17 | 3.27 | 3.00 | 4.70 | 0.00 | - | 2 | 72 | 56.20% |
| ASO240531C00055000 | 2024-04-19 3:40PM EDT | 2024-05-31 | 3.90 | 2.75 | 3.80 | 0.00 | - | 4 | 8 | 38.87% |
| ASO240621C00055000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 4.90 | 4.80 | 5.10 | +0.15 | +3.16% | 7 | 300 | 46.07% |
| ASO240719C00055000 | 2024-04-15 11:02AM EDT | 2024-07-19 | 8.00 | 5.30 | 7.60 | 0.00 | - | 22 | 27 | 50.23% |
| ASO240920C00055000 | 2024-05-03 11:17AM EDT | 2024-09-20 | 7.60 | 5.50 | 7.60 | -1.90 | -20.00% | 2 | 55 | 45.73% |
| ASO241018C00055000 | 2024-04-29 3:24PM EDT | 2024-10-18 | 10.15 | 6.20 | 8.00 | 0.00 | - | 1 | 39 | 44.42% |
| ASO250117C00055000 | 2024-04-25 1:35PM EDT | 2025-01-17 | 11.30 | 9.40 | 9.90 | 0.00 | - | 3 | 84 | 46.07% |
| ASO260116C00055000 | 2024-04-29 1:15PM EDT | 2026-01-16 | 17.40 | 12.50 | 15.20 | 0.00 | - | 2 | 12 | 48.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240510P00055000 | 2024-05-03 1:30PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.50 | -0.16 | -45.71% | 2 | 93 | 44.48% |
| ASO240517P00055000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 0.45 | 0.45 | 1.55 | -0.15 | -25.00% | 1 | 436 | 58.64% |
| ASO240524P00055000 | 2024-04-29 3:10PM EDT | 2024-05-24 | 0.39 | 0.65 | 2.85 | 0.00 | - | 8 | 12 | 51.86% |
| ASO240531P00055000 | 2024-04-30 3:50PM EDT | 2024-05-31 | 1.00 | 0.80 | 1.10 | 0.00 | - | 3 | 12 | 33.59% |
| ASO240621P00055000 | 2024-05-03 12:37PM EDT | 2024-06-21 | 1.99 | 2.10 | 2.30 | -0.36 | -15.32% | 15 | 480 | 41.02% |
| ASO240719P00055000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 2.75 | 2.50 | 2.85 | 0.00 | - | 2 | 119 | 38.26% |
| ASO240920P00055000 | 2024-05-03 11:16AM EDT | 2024-09-20 | 3.80 | 3.70 | 4.10 | +0.95 | +33.33% | 3 | 16 | 37.63% |
| ASO241018P00055000 | 2024-03-11 11:56AM EDT | 2024-10-18 | 3.30 | 3.80 | 4.10 | 0.00 | - | 1 | 2 | 34.35% |
| ASO250117P00055000 | 2024-04-26 2:08PM EDT | 2025-01-17 | 4.86 | 5.40 | 7.40 | 0.00 | - | 2 | 171 | 45.54% |
| ASO260116P00055000 | 2024-04-17 2:00PM EDT | 2026-01-16 | 9.00 | 8.40 | 9.10 | 0.00 | - | 3 | 6 | 35.35% |
© 2024 Yahoo. All rights reserved.