UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240719C00037500 | 2023-11-21 12:21PM EDT | 37.50 | 14.40 | 26.70 | 29.10 | 0.00 | - | - | 14 | 234.42% |
| ASO240719C00040000 | 2023-11-27 11:19AM EDT | 40.00 | 13.10 | 26.10 | 29.60 | 0.00 | - | 1 | 3 | 250.37% |
| ASO240719C00042500 | 2023-11-28 11:01AM EDT | 42.50 | 10.70 | 24.80 | 27.90 | 0.00 | - | - | 3 | 243.14% |
| ASO240719C00045000 | 2024-04-24 11:26AM EDT | 45.00 | 15.50 | 9.40 | 13.00 | 0.00 | - | - | 1 | 77.22% |
| ASO240719C00047500 | 2024-05-08 3:58PM EDT | 47.50 | 10.14 | 8.60 | 11.00 | 0.00 | - | 1 | 2 | 55.96% |
| ASO240719C00050000 | 2024-04-19 12:27PM EDT | 50.00 | 8.40 | 6.90 | 8.30 | 0.00 | - | 62 | 65 | 57.86% |
| ASO240719C00052500 | 2024-05-08 3:58PM EDT | 52.50 | 6.37 | 5.20 | 5.60 | 0.00 | - | 1 | 24 | 43.58% |
| ASO240719C00055000 | 2024-05-14 11:12AM EDT | 55.00 | 5.30 | 3.80 | 4.20 | 0.00 | - | 1 | 27 | 42.73% |
| ASO240719C00057500 | 2024-05-15 3:20PM EDT | 57.50 | 3.00 | 2.75 | 2.90 | -0.80 | -21.05% | 236 | 26 | 40.36% |
| ASO240719C00060000 | 2024-05-15 10:45AM EDT | 60.00 | 1.85 | 1.85 | 2.00 | -0.85 | -31.48% | 4 | 178 | 39.62% |
| ASO240719C00062500 | 2024-05-15 11:13AM EDT | 62.50 | 1.21 | 1.15 | 1.55 | -0.44 | -26.67% | 3 | 25 | 41.85% |
| ASO240719C00065000 | 2024-05-15 10:37AM EDT | 65.00 | 0.85 | 0.65 | 1.20 | -0.40 | -32.00% | 6 | 107 | 43.68% |
| ASO240719C00067500 | 2024-05-13 3:45PM EDT | 67.50 | 0.65 | 0.40 | 1.55 | 0.00 | - | 5 | 44 | 54.57% |
| ASO240719C00070000 | 2024-05-15 2:29PM EDT | 70.00 | 0.28 | 0.20 | 0.40 | -0.22 | -44.00% | 50 | 458 | 39.80% |
| ASO240719C00072500 | 2024-04-26 1:55PM EDT | 72.50 | 0.96 | 0.05 | 0.50 | 0.00 | - | 1 | 222 | 46.53% |
| ASO240719C00075000 | 2024-05-08 10:22AM EDT | 75.00 | 0.14 | 0.05 | 0.65 | -0.06 | -30.00% | 30 | 106 | 54.15% |
| ASO240719C00077500 | 2024-04-26 1:50PM EDT | 77.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 51.12% |
| ASO240719C00080000 | 2024-04-23 10:14AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 200 | 175 | 54.69% |
| ASO240719C00082500 | 2024-03-14 11:40AM EDT | 82.50 | 3.70 | 0.20 | 0.35 | 0.00 | - | 5 | 29 | 54.59% |
| ASO240719C00085000 | 2024-04-10 12:35PM EDT | 85.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 10 | 45 | 78.56% |
| ASO240719C00090000 | 2024-03-26 2:23PM EDT | 90.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 67.48% |
| ASO240719C00095000 | 2024-03-11 11:31AM EDT | 95.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 82.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240719P00030000 | 2024-03-28 12:54PM EDT | 30.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 8 | 12 | 118.85% |
| ASO240719P00032500 | 2024-04-18 9:52AM EDT | 32.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 875 | 751 | 106.25% |
| ASO240719P00035000 | 2024-03-12 3:14PM EDT | 35.00 | 0.36 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 83.84% |
| ASO240719P00037500 | 2024-01-18 4:37PM EDT | 37.50 | 0.51 | 0.05 | 1.55 | 0.00 | - | 11 | 23 | 75.83% |
| ASO240719P00040000 | 2024-05-01 2:42PM EDT | 40.00 | 0.48 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 74.12% |
| ASO240719P00042500 | 2024-04-23 1:34PM EDT | 42.50 | 0.30 | 0.20 | 0.85 | 0.00 | - | 5 | 16 | 50.05% |
| ASO240719P00045000 | 2024-05-01 2:42PM EDT | 45.00 | 0.55 | 0.35 | 0.75 | 0.00 | - | 4 | 20 | 46.66% |
| ASO240719P00047500 | 2024-05-15 11:57AM EDT | 47.50 | 0.80 | 0.65 | 0.85 | +0.16 | +25.00% | 5 | 56 | 39.70% |
| ASO240719P00050000 | 2024-05-15 10:58AM EDT | 50.00 | 1.25 | 1.10 | 2.00 | +0.10 | +8.70% | 1 | 1,585 | 46.58% |
| ASO240719P00052500 | 2024-05-15 3:57PM EDT | 52.50 | 2.05 | 2.10 | 2.20 | +0.35 | +25.93% | 2 | 100 | 37.84% |
| ASO240719P00055000 | 2024-05-15 3:57PM EDT | 55.00 | 3.10 | 3.00 | 3.20 | +0.40 | +14.81% | 51 | 121 | 36.30% |
| ASO240719P00057500 | 2024-05-15 11:46AM EDT | 57.50 | 4.30 | 4.30 | 4.50 | +0.90 | +26.47% | 1 | 82 | 34.99% |
| ASO240719P00060000 | 2024-05-14 2:25PM EDT | 60.00 | 5.30 | 5.70 | 7.80 | 0.00 | - | 50 | 100 | 53.05% |
| ASO240719P00062500 | 2024-05-09 3:43PM EDT | 62.50 | 6.70 | 7.40 | 8.10 | 0.00 | - | 26 | 73 | 34.57% |
| ASO240719P00065000 | 2024-05-06 10:48AM EDT | 65.00 | 7.70 | 8.20 | 10.10 | 0.00 | - | 1 | 356 | 32.37% |
| ASO240719P00067500 | 2024-04-30 10:11AM EDT | 67.50 | 9.20 | 11.60 | 12.60 | 0.00 | - | 1 | 40 | 37.45% |
| ASO240719P00070000 | 2024-05-10 11:08AM EDT | 70.00 | 13.13 | 12.60 | 15.70 | 0.00 | - | 18 | 16 | 53.30% |
| ASO240719P00072500 | 2024-04-10 1:41PM EDT | 72.50 | 12.90 | 14.10 | 16.90 | 0.00 | - | 17 | 0 | 0.00% |
| ASO240719P00075000 | 2024-04-02 10:19AM EDT | 75.00 | 11.70 | 16.30 | 18.50 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240719P00077500 | 2024-03-27 10:53AM EDT | 77.50 | 11.41 | 17.00 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00080000 | 2024-03-26 12:57PM EDT | 80.00 | 15.10 | 20.30 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00082500 | 2024-03-28 1:19PM EDT | 82.50 | 15.69 | 20.50 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00085000 | 2024-03-27 12:26PM EDT | 85.00 | 18.25 | 23.50 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00090000 | 2024-03-27 12:26PM EDT | 90.00 | 22.45 | 27.80 | 31.50 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240719P00100000 | 2024-03-01 1:15PM EDT | 100.00 | 25.32 | 30.90 | 34.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.