UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.52 +0.50 (+0.64%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,831.45 +273.34 (+0.69%) Bitcoin GBP
51,431.93 +3,017.89 (+6.23%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240524C00054000 | 2024-05-01 10:03AM EDT | 54.00 | 3.50 | 2.15 | 2.35 | 0.00 | - | 4 | 10 | 38.48% |
| ASO240524C00055000 | 2024-05-15 1:44PM EDT | 55.00 | 1.45 | 1.50 | 1.65 | -1.65 | -53.23% | 12 | 1 | 36.04% |
| ASO240524C00056000 | 2024-05-15 1:58PM EDT | 56.00 | 1.02 | 0.95 | 1.05 | -2.28 | -69.09% | 24 | 3 | 33.40% |
| ASO240524C00057000 | 2024-05-15 1:44PM EDT | 57.00 | 0.55 | 0.55 | 0.65 | -0.50 | -47.62% | 63 | 80 | 32.76% |
| ASO240524C00058000 | 2024-05-15 12:23PM EDT | 58.00 | 0.27 | 0.35 | 0.40 | -0.43 | -61.43% | 32 | 130 | 33.20% |
| ASO240524C00059000 | 2024-05-14 11:54AM EDT | 59.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 49 | 82 | 34.28% |
| ASO240524C00060000 | 2024-05-14 10:15AM EDT | 60.00 | 0.09 | 0.05 | 0.15 | -0.41 | -82.00% | 1 | 73 | 35.06% |
| ASO240524C00061000 | 2024-05-10 2:29PM EDT | 61.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 40.43% |
| ASO240524C00062000 | 2024-05-09 3:49PM EDT | 62.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 58.59% |
| ASO240524C00063000 | 2024-05-15 11:44AM EDT | 63.00 | 0.05 | 0.00 | 0.35 | -0.07 | -58.33% | 1 | 4 | 52.54% |
| ASO240524C00064000 | 2024-05-01 3:54PM EDT | 64.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 69.82% |
| ASO240524C00065000 | 2024-04-25 11:29AM EDT | 65.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 75.10% |
| ASO240524C00066000 | 2024-04-22 10:19AM EDT | 66.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.27% |
| ASO240524C00067000 | 2024-04-05 11:30AM EDT | 67.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 119.68% |
| ASO240524C00068000 | 2024-04-17 9:30AM EDT | 68.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 109.47% |
| ASO240524C00070000 | 2024-04-05 2:53PM EDT | 70.00 | 1.18 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 134.18% |
| ASO240524C00073000 | 2024-04-15 1:56PM EDT | 73.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240524P00048000 | 2024-04-12 10:21AM EDT | 48.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 108.59% |
| ASO240524P00049000 | 2024-04-15 1:56PM EDT | 49.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.58% |
| ASO240524P00050000 | 2024-04-25 9:38AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.77% |
| ASO240524P00052000 | 2024-04-30 11:53AM EDT | 52.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 8 | 35.65% |
| ASO240524P00053000 | 2024-04-11 3:51PM EDT | 53.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | - | 10 | 34.77% |
| ASO240524P00054000 | 2024-05-15 12:38PM EDT | 54.00 | 0.55 | 0.40 | 0.50 | +0.17 | +44.74% | 2 | 50 | 31.25% |
| ASO240524P00055000 | 2024-05-15 1:46PM EDT | 55.00 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 151 | 42 | 31.06% |
| ASO240524P00056000 | 2024-05-15 12:32PM EDT | 56.00 | 1.35 | 1.20 | 1.35 | +0.45 | +50.00% | 16 | 39 | 31.20% |
| ASO240524P00057000 | 2024-05-15 1:46PM EDT | 57.00 | 1.90 | 1.75 | 1.90 | +0.58 | +43.94% | 16 | 26 | 28.81% |
| ASO240524P00058000 | 2024-05-15 11:47AM EDT | 58.00 | 2.75 | 2.40 | 4.20 | +0.70 | +34.15% | 2 | 13 | 50.00% |
| ASO240524P00059000 | 2024-05-06 9:45AM EDT | 59.00 | 2.00 | 3.30 | 3.60 | 0.00 | - | 1 | 18 | 32.81% |
| ASO240524P00065000 | 2024-04-10 1:53PM EDT | 65.00 | 5.64 | 6.40 | 10.40 | 0.00 | - | - | 7 | 103.71% |
© 2024 Yahoo. All rights reserved.