UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,827.00 +268.89 (+0.68%) Bitcoin GBP
51,691.05 +3,311.86 (+6.85%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240920C00047500 | 2024-05-08 2:07PM EDT | 47.50 | 11.50 | 10.30 | 10.70 | 0.00 | - | - | 1 | 46.86% |
| ASO240920C00050000 | 2024-05-08 11:51AM EDT | 50.00 | 9.70 | 8.60 | 9.00 | 0.00 | - | 1 | 14 | 45.83% |
| ASO240920C00055000 | 2024-05-15 1:04PM EDT | 55.00 | 5.60 | 5.60 | 5.90 | -1.60 | -22.22% | 4 | 59 | 42.43% |
| ASO240920C00057500 | 2024-05-09 1:57PM EDT | 57.50 | 4.90 | 4.40 | 4.70 | -0.20 | -3.92% | 5 | 52 | 41.57% |
| ASO240920C00060000 | 2024-05-15 9:33AM EDT | 60.00 | 3.72 | 3.40 | 3.60 | -0.28 | -7.00% | 2 | 47 | 40.16% |
| ASO240920C00062500 | 2024-05-15 12:44PM EDT | 62.50 | 2.61 | 2.60 | 2.80 | -0.59 | -18.44% | 1 | 91 | 39.80% |
| ASO240920C00065000 | 2024-05-09 3:17PM EDT | 65.00 | 2.45 | 1.95 | 2.15 | 0.00 | - | 8 | 253 | 39.48% |
| ASO240920C00067500 | 2024-05-15 11:43AM EDT | 67.50 | 1.50 | 1.40 | 1.60 | -0.30 | -16.67% | 1 | 73 | 38.89% |
| ASO240920C00070000 | 2024-05-03 11:11AM EDT | 70.00 | 1.95 | 1.05 | 1.20 | 0.00 | - | 5 | 62 | 38.67% |
| ASO240920C00072500 | 2024-05-15 11:14AM EDT | 72.50 | 0.75 | 0.75 | 0.90 | -0.30 | -28.57% | 31 | 302 | 38.60% |
| ASO240920C00075000 | 2024-05-07 9:44AM EDT | 75.00 | 1.10 | 0.00 | 0.65 | 0.00 | - | 18 | 126 | 38.23% |
| ASO240920C00077500 | 2024-04-17 10:36AM EDT | 77.50 | 1.15 | 0.35 | 0.50 | 0.00 | - | 58 | 61 | 38.57% |
| ASO240920C00080000 | 2024-05-07 11:14AM EDT | 80.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 1 | 62 | 40.23% |
| ASO240920C00082500 | 2024-05-06 1:57PM EDT | 82.50 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 55.96% |
| ASO240920C00085000 | 2024-03-26 12:02PM EDT | 85.00 | 1.75 | 0.45 | 0.55 | 0.00 | - | 42 | 42 | 47.17% |
| ASO240920C00090000 | 2024-04-02 9:39AM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ASO240920C00095000 | 2024-04-25 11:38AM EDT | 95.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 52.49% |
| ASO240920C00100000 | 2024-04-04 10:27AM EDT | 100.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 69.95% |
| ASO240920C00105000 | 2024-03-12 11:15AM EDT | 105.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240920P00035000 | 2024-04-18 1:18PM EDT | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 48.98% |
| ASO240920P00042500 | 2024-04-23 1:16PM EDT | 42.50 | 0.65 | 0.75 | 0.85 | 0.00 | - | 7 | 23 | 41.85% |
| ASO240920P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 1.05 | 1.15 | 1.25 | 0.00 | - | 1 | 54 | 40.63% |
| ASO240920P00047500 | 2024-05-15 11:09AM EDT | 47.50 | 1.65 | 1.65 | 1.80 | +0.15 | +10.00% | 1 | 40 | 39.62% |
| ASO240920P00050000 | 2024-05-15 1:39PM EDT | 50.00 | 2.45 | 2.35 | 2.50 | +0.45 | +22.50% | 2 | 1,555 | 38.55% |
| ASO240920P00052500 | 2024-05-09 12:02PM EDT | 52.50 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 111 | 37.68% |
| ASO240920P00055000 | 2024-05-13 1:48PM EDT | 55.00 | 3.90 | 4.20 | 4.50 | 0.00 | - | 13 | 61 | 36.89% |
| ASO240920P00057500 | 2024-05-13 10:49AM EDT | 57.50 | 4.90 | 5.50 | 5.70 | 0.00 | - | 8 | 28 | 35.33% |
| ASO240920P00060000 | 2024-05-09 11:45AM EDT | 60.00 | 6.40 | 7.00 | 7.20 | 0.00 | - | 3 | 420 | 34.55% |
| ASO240920P00062500 | 2024-05-08 11:58AM EDT | 62.50 | 8.20 | 8.60 | 9.00 | 0.00 | - | 1 | 145 | 34.67% |
| ASO240920P00065000 | 2024-05-03 2:06PM EDT | 65.00 | 9.40 | 10.50 | 11.00 | 0.00 | - | 31 | 38 | 35.22% |
| ASO240920P00067500 | 2024-03-22 2:09PM EDT | 67.50 | 7.92 | 10.60 | 13.10 | 0.00 | - | 2 | 4 | 35.62% |
| ASO240920P00070000 | 2024-04-30 10:47AM EDT | 70.00 | 12.20 | 14.60 | 15.10 | 0.00 | - | 1 | 20 | 33.59% |
| ASO240920P00072500 | 2024-04-09 9:38AM EDT | 72.50 | 12.30 | 15.20 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASO240920P00075000 | 2024-03-12 10:44AM EDT | 75.00 | 12.20 | 15.50 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240920P00077500 | 2024-04-05 10:45AM EDT | 77.50 | 15.40 | 18.10 | 22.00 | 0.00 | - | 1 | 2 | 31.10% |
| ASO240920P00080000 | 2024-04-05 10:42AM EDT | 80.00 | 17.50 | 20.70 | 24.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASO240920P00082500 | 2024-03-18 1:25PM EDT | 82.50 | 14.30 | 23.00 | 26.60 | 0.00 | - | 1 | 1 | 0.00% |
| ASO240920P00085000 | 2024-03-18 10:36AM EDT | 85.00 | 16.80 | 25.30 | 28.60 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240920P00095000 | 2024-03-04 4:12PM EDT | 95.00 | 21.71 | 30.00 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| ASO240920P00100000 | 2024-03-04 4:12PM EDT | 100.00 | 25.49 | 35.00 | 38.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.