Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240712C00050000 | 2024-06-13 11:26AM EDT | 50.00 | 2.25 | 3.40 | 3.70 | 0.00 | - | 3 | 6 | 38.87% |
| ASO240712C00051000 | 2024-06-14 2:00PM EDT | 51.00 | 2.00 | 2.25 | 2.80 | 0.00 | - | 31 | 53 | 34.28% |
| ASO240712C00052000 | 2024-06-14 3:20PM EDT | 52.00 | 1.50 | 1.90 | 2.10 | 0.00 | - | 72 | 97 | 33.74% |
| ASO240712C00053000 | 2024-06-28 12:45PM EDT | 53.00 | 1.35 | 1.30 | 2.40 | +0.05 | +3.85% | 1 | 76 | 54.79% |
| ASO240712C00054000 | 2024-06-27 3:41PM EDT | 54.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 2 | 28 | 30.81% |
| ASO240712C00055000 | 2024-06-28 3:38PM EDT | 55.00 | 0.40 | 0.45 | 0.60 | -0.45 | -52.94% | 15 | 17 | 30.52% |
| ASO240712C00056000 | 2024-06-28 1:43PM EDT | 56.00 | 0.25 | 0.25 | 0.35 | -0.12 | -32.43% | 24 | 15 | 30.08% |
| ASO240712C00057000 | 2024-06-27 3:03PM EDT | 57.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 1 | 18 | 34.28% |
| ASO240712C00058000 | 2024-06-18 3:54PM EDT | 58.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | - | 3 | 35.25% |
| ASO240712C00062000 | 2024-06-07 12:00PM EDT | 62.00 | 1.05 | 0.05 | 1.40 | 0.00 | - | 2 | 0 | 77.64% |
| ASO240712C00064000 | 2024-06-24 2:58PM EDT | 64.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 56.06% |
| ASO240712C00065000 | 2024-06-03 1:32PM EDT | 65.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 90.33% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240712P00040000 | 2024-06-11 11:55AM EDT | 40.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 3 | 125.20% |
| ASO240712P00042000 | 2024-06-24 9:30AM EDT | 42.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 109.08% |
| ASO240712P00044000 | 2024-06-11 11:56AM EDT | 44.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | - | 6 | 62.31% |
| ASO240712P00045000 | 2024-06-12 3:33PM EDT | 45.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | - | 6 | 82.23% |
| ASO240712P00046000 | 2024-06-12 9:47AM EDT | 46.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 0 | 77.73% |
| ASO240712P00047000 | 2024-06-14 3:37PM EDT | 47.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 70.02% |
| ASO240712P00048000 | 2024-06-14 11:45AM EDT | 48.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | - | 18 | 61.33% |
| ASO240712P00049000 | 2024-06-17 3:33PM EDT | 49.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 10 | 24 | 44.34% |
| ASO240712P00050000 | 2024-06-17 3:00PM EDT | 50.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 6 | 56 | 31.30% |
| ASO240712P00051000 | 2024-06-28 12:24PM EDT | 51.00 | 0.32 | 0.00 | 0.40 | -0.03 | -8.57% | 5 | 28 | 29.59% |
| ASO240712P00052000 | 2024-06-24 11:44AM EDT | 52.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 3 | 40 | 28.47% |
| ASO240712P00053000 | 2024-06-28 11:46AM EDT | 53.00 | 0.85 | 0.90 | 1.05 | -0.08 | -8.60% | 5 | 60 | 28.22% |
| ASO240712P00054000 | 2024-06-21 10:24AM EDT | 54.00 | 1.19 | 1.45 | 1.60 | 0.00 | - | 1 | 2 | 28.37% |
| ASO240712P00055000 | 2024-06-27 1:29PM EDT | 55.00 | 2.08 | 2.10 | 2.30 | 0.00 | - | 1 | 4 | 29.15% |
| ASO240712P00056000 | 2024-06-12 9:48AM EDT | 56.00 | 2.91 | 2.85 | 3.10 | 0.00 | - | - | 5 | 30.08% |
| ASO240712P00059000 | 2024-06-11 11:09AM EDT | 59.00 | 7.40 | 5.50 | 6.00 | 0.00 | - | 1 | 0 | 42.77% |
| ASO240712P00060000 | 2024-06-11 10:21AM EDT | 60.00 | 7.40 | 5.40 | 8.60 | 0.00 | - | - | 4 | 100.44% |
© 2024 Yahoo. All rights reserved.