Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240621C00025000 | 2024-01-19 12:28PM EDT | 25.00 | 38.60 | 42.20 | 47.00 | 0.00 | - | 4 | 0 | 2,887.89% |
| ASO240621C00030000 | 2023-10-17 3:27PM EDT | 30.00 | 18.73 | 18.90 | 20.40 | 0.00 | - | 2 | 2 | 0.00% |
| ASO240621C00035000 | 2024-02-12 4:34PM EDT | 35.00 | 36.61 | 33.00 | 37.40 | 0.00 | - | 6 | 20 | 2,015.23% |
| ASO240621C00037500 | 2024-06-06 9:55AM EDT | 37.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASO240621C00040000 | 2024-02-27 12:47PM EDT | 40.00 | 34.10 | 26.50 | 29.40 | 0.00 | - | 5 | 50 | 1,491.02% |
| ASO240621C00042500 | 2024-04-17 12:19PM EDT | 42.50 | 16.39 | 9.60 | 13.20 | 0.00 | - | 2 | 2 | 332.62% |
| ASO240621C00045000 | 2024-03-05 12:22PM EDT | 45.00 | 30.61 | 18.30 | 20.30 | 0.00 | - | 1 | 61 | 964.65% |
| ASO240621C00046000 | 2024-06-14 12:25PM EDT | 46.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621C00047000 | 2024-06-14 1:33PM EDT | 47.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ASO240621C00047500 | 2024-05-29 11:48AM EDT | 47.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621C00048000 | 2024-06-12 9:38AM EDT | 48.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| ASO240621C00049000 | 2024-06-11 11:13AM EDT | 49.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ASO240621C00050000 | 2024-06-18 3:47PM EDT | 50.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 0.00% |
| ASO240621C00051000 | 2024-06-17 3:57PM EDT | 51.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 44 | 5 | 0.00% |
| ASO240621C00052000 | 2024-06-18 3:53PM EDT | 52.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| ASO240621C00052500 | 2024-06-18 12:14PM EDT | 52.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| ASO240621C00053000 | 2024-06-18 3:54PM EDT | 53.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 188 | 0.00% |
| ASO240621C00054000 | 2024-06-18 3:54PM EDT | 54.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 204 | 719 | 0.00% |
| ASO240621C00055000 | 2024-06-18 3:32PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 644 | 1.56% |
| ASO240621C00056000 | 2024-06-18 3:50PM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 709 | 6.25% |
| ASO240621C00057000 | 2024-06-18 11:14AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 12.50% |
| ASO240621C00057500 | 2024-06-18 1:39PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 1,594 | 12.50% |
| ASO240621C00058000 | 2024-06-18 2:24PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 25.00% |
| ASO240621C00059000 | 2024-06-17 2:04PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 88 | 25.00% |
| ASO240621C00060000 | 2024-06-18 11:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 25.00% |
| ASO240621C00061000 | 2024-06-18 2:47PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 379 | 25.00% |
| ASO240621C00062000 | 2024-06-18 9:30AM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
| ASO240621C00062500 | 2024-06-14 11:08AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 607 | 50.00% |
| ASO240621C00063000 | 2024-06-11 3:26PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| ASO240621C00064000 | 2024-06-12 12:40PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| ASO240621C00065000 | 2024-06-17 3:56PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 441 | 50.00% |
| ASO240621C00066000 | 2024-06-12 12:46PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
| ASO240621C00067500 | 2024-06-12 11:04AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 50.00% |
| ASO240621C00070000 | 2024-06-18 1:25PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 575 | 50.00% |
| ASO240621C00072500 | 2024-05-08 1:59PM EDT | 72.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 257.62% |
| ASO240621C00075000 | 2024-06-12 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 407 | 50.00% |
| ASO240621C00077500 | 2024-04-26 11:58AM EDT | 77.50 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 127 | 368.36% |
| ASO240621C00080000 | 2024-06-17 1:24PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 50.00% |
| ASO240621C00082500 | 2024-03-26 3:31PM EDT | 82.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 341.80% |
| ASO240621C00085000 | 2024-03-26 10:28AM EDT | 85.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 109 | 360.16% |
| ASO240621C00090000 | 2024-04-26 1:50PM EDT | 90.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 500.78% |
| ASO240621C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 493.56% |
| ASO240621C00100000 | 2024-03-14 10:34AM EDT | 100.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 53 | 135 | 514.26% |
| ASO240621C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240621P00022500 | 2023-10-30 12:56PM EDT | 22.50 | 0.55 | 0.05 | 0.40 | 0.00 | - | - | 3 | 659.38% |
| ASO240621P00025000 | 2023-10-16 10:35AM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ASO240621P00030000 | 2023-11-22 10:30AM EDT | 30.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 515.63% |
| ASO240621P00035000 | 2024-03-18 2:16PM EDT | 35.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 38 | 482.42% |
| ASO240621P00037500 | 2024-06-12 11:25AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 39 | 50.00% |
| ASO240621P00040000 | 2024-05-21 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| ASO240621P00042000 | 2024-05-21 2:02PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ASO240621P00042500 | 2024-06-11 2:20PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ASO240621P00043000 | 2024-06-11 11:51AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ASO240621P00044000 | 2024-06-11 3:26PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| ASO240621P00045000 | 2024-06-14 3:19PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 50.00% |
| ASO240621P00046000 | 2024-06-17 12:59PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 50.00% |
| ASO240621P00047000 | 2024-06-17 10:19AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 109 | 50.00% |
| ASO240621P00047500 | 2024-06-17 10:21AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 860 | 50.00% |
| ASO240621P00048000 | 2024-06-13 3:28PM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 50.00% |
| ASO240621P00049000 | 2024-06-17 2:48PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| ASO240621P00050000 | 2024-06-18 3:15PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 88 | 2,453 | 25.00% |
| ASO240621P00051000 | 2024-06-18 11:14AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 604 | 706 | 25.00% |
| ASO240621P00052000 | 2024-06-18 2:00PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 68 | 330 | 25.00% |
| ASO240621P00052500 | 2024-06-18 1:02PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 935 | 12.50% |
| ASO240621P00053000 | 2024-06-18 12:22PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 627 | 12.50% |
| ASO240621P00054000 | 2024-06-18 2:38PM EDT | 54.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 127 | 661 | 6.25% |
| ASO240621P00055000 | 2024-06-18 3:54PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,084 | 0.00% |
| ASO240621P00056000 | 2024-06-18 3:47PM EDT | 56.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 31 | 178 | 0.00% |
| ASO240621P00057000 | 2024-06-18 2:47PM EDT | 57.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| ASO240621P00057500 | 2024-06-18 1:20PM EDT | 57.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| ASO240621P00058000 | 2024-06-07 10:10AM EDT | 58.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| ASO240621P00060000 | 2024-06-17 3:29PM EDT | 60.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 543 | 0.00% |
| ASO240621P00062500 | 2024-06-13 12:06PM EDT | 62.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 0.00% |
| ASO240621P00065000 | 2024-05-24 9:58AM EDT | 65.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 5 | 565 | 0.00% |
| ASO240621P00067500 | 2024-04-03 9:48AM EDT | 67.50 | 6.50 | 7.30 | 11.00 | 0.00 | - | 1 | 35 | 0.00% |
| ASO240621P00070000 | 2024-05-20 2:49PM EDT | 70.00 | 15.50 | 14.60 | 15.80 | 0.00 | - | 23 | 68 | 259.96% |
| ASO240621P00072500 | 2024-04-01 9:44AM EDT | 72.50 | 6.68 | 13.70 | 16.50 | 0.00 | - | 4 | 28 | 0.00% |
| ASO240621P00075000 | 2024-05-08 3:22PM EDT | 75.00 | 19.60 | 18.60 | 21.30 | 0.00 | - | 91 | 0 | 368.16% |
| ASO240621P00077500 | 2024-04-17 3:03PM EDT | 77.50 | 20.70 | 22.20 | 25.30 | 0.00 | - | 110 | 0 | 387.50% |
| ASO240621P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 19.86 | 21.70 | 24.80 | 0.00 | - | 210 | 0 | 0.00% |
| ASO240621P00082500 | 2024-03-19 10:09AM EDT | 82.50 | 13.23 | 24.00 | 27.30 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621P00085000 | 2024-04-08 1:09PM EDT | 85.00 | 21.85 | 26.50 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621P00090000 | 2024-02-26 4:10PM EDT | 90.00 | 19.40 | 21.30 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621P00095000 | 2024-04-08 1:09PM EDT | 95.00 | 31.65 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621P00100000 | 2024-02-28 11:00AM EDT | 100.00 | 26.99 | 31.00 | 34.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.