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:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240510C00060000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.24 | 0.15 | 0.30 | -0.11 | -31.43% | 20 | 44 | 36.04% |
| ASO240517C00060000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.53 | 0.45 | 0.65 | -0.32 | -37.65% | 21 | 707 | 35.55% |
| ASO240524C00060000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 2.80 | 0.35 | 2.35 | 0.00 | - | 2 | 6 | 62.33% |
| ASO240531C00060000 | 2024-04-30 12:32PM EDT | 2024-05-31 | 1.75 | 0.85 | 1.25 | 0.00 | - | 6 | 15 | 35.82% |
| ASO240621C00060000 | 2024-05-03 11:44AM EDT | 2024-06-21 | 2.64 | 2.25 | 2.50 | +0.04 | +1.54% | 1 | 280 | 42.63% |
| ASO240719C00060000 | 2024-05-03 1:23PM EDT | 2024-07-19 | 3.20 | 2.95 | 3.10 | +0.20 | +6.67% | 2 | 178 | 39.80% |
| ASO240920C00060000 | 2024-05-03 11:05AM EDT | 2024-09-20 | 5.20 | 4.70 | 4.90 | +0.40 | +8.33% | 2 | 19 | 42.26% |
| ASO241018C00060000 | 2024-05-02 11:17AM EDT | 2024-10-18 | 5.40 | 3.70 | 5.50 | 0.00 | - | 11 | 19 | 42.44% |
| ASO250117C00060000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 8.20 | 6.60 | 7.60 | +0.80 | +10.81% | 11 | 169 | 45.08% |
| ASO260116C00060000 | 2024-05-01 2:07PM EDT | 2026-01-16 | 12.30 | 11.10 | 12.70 | 0.00 | - | 1 | 18 | 46.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240510P00060000 | 2024-05-03 1:28PM EDT | 2024-05-10 | 2.50 | 2.45 | 2.95 | +0.18 | +7.76% | 6 | 43 | 38.28% |
| ASO240517P00060000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 2.72 | 2.50 | 3.50 | -0.78 | -22.29% | 3 | 214 | 42.04% |
| ASO240621P00060000 | 2024-05-03 11:44AM EDT | 2024-06-21 | 4.37 | 4.50 | 4.80 | -0.43 | -8.96% | 1 | 890 | 38.97% |
| ASO240719P00060000 | 2024-05-01 12:24PM EDT | 2024-07-19 | 5.37 | 5.00 | 5.20 | 0.00 | - | 4 | 70 | 34.99% |
| ASO240920P00060000 | 2024-04-24 11:51AM EDT | 2024-09-20 | 6.10 | 6.20 | 6.50 | +0.50 | +8.93% | 3 | 417 | 35.22% |
| ASO241018P00060000 | 2024-04-30 1:55PM EDT | 2024-10-18 | 6.40 | 6.30 | 8.10 | 0.00 | - | 69 | 95 | 42.46% |
| ASO250117P00060000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 8.00 | 7.90 | 10.00 | 0.00 | - | 1 | 315 | 44.06% |
| ASO260116P00060000 | 2024-04-17 11:39AM EDT | 2026-01-16 | 11.48 | 11.10 | 13.70 | 0.00 | - | 3 | 4 | 40.89% |
© 2024 Yahoo. All rights reserved.