UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.91 +0.89 (+1.14%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,897.91 +3,334.98 (+6.87%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO241018C00030000 | 2024-05-13 11:11AM EDT | 30.00 | 28.00 | 24.00 | 28.00 | 0.00 | - | 1 | 0 | 65.63% |
| ASO241018C00045000 | 2024-02-27 1:33PM EDT | 45.00 | 30.55 | 23.20 | 24.70 | 0.00 | - | - | 5 | 144.95% |
| ASO241018C00047500 | 2024-05-09 12:55PM EDT | 47.50 | 12.00 | 10.20 | 11.10 | 0.00 | - | 1 | 2 | 47.73% |
| ASO241018C00050000 | 2024-05-08 11:09AM EDT | 50.00 | 10.30 | 8.80 | 9.50 | 0.00 | - | 25 | 33 | 46.95% |
| ASO241018C00052500 | 2024-05-15 12:33PM EDT | 52.50 | 7.65 | 6.60 | 7.70 | -2.35 | -23.50% | 3 | 4 | 43.65% |
| ASO241018C00055000 | 2024-05-15 12:33PM EDT | 55.00 | 6.30 | 6.10 | 6.40 | -3.85 | -37.93% | 7 | 39 | 43.04% |
| ASO241018C00057500 | 2024-05-06 1:16PM EDT | 57.50 | 7.15 | 4.90 | 6.50 | 0.00 | - | 3 | 8 | 51.04% |
| ASO241018C00060000 | 2024-05-10 1:28PM EDT | 60.00 | 4.65 | 3.80 | 5.40 | 0.00 | - | 11 | 20 | 49.76% |
| ASO241018C00062500 | 2024-05-10 1:28PM EDT | 62.50 | 3.70 | 2.25 | 4.40 | 0.00 | - | 3 | 14 | 48.33% |
| ASO241018C00065000 | 2024-05-15 10:45AM EDT | 65.00 | 2.65 | 2.30 | 2.85 | -1.15 | -30.26% | 3 | 61 | 41.88% |
| ASO241018C00067500 | 2024-04-26 10:26AM EDT | 67.50 | 2.05 | 1.80 | 2.00 | -1.85 | -47.44% | 3 | 9 | 39.30% |
| ASO241018C00070000 | 2024-04-30 3:54PM EDT | 70.00 | 2.55 | 1.30 | 1.55 | 0.00 | - | 34 | 89 | 38.99% |
| ASO241018C00072500 | 2024-05-02 11:30AM EDT | 72.50 | 1.70 | 0.95 | 1.20 | 0.00 | - | 4 | 2 | 38.82% |
| ASO241018C00075000 | 2024-05-15 10:22AM EDT | 75.00 | 0.90 | 0.65 | 2.00 | -0.20 | -18.18% | 1 | 87 | 49.85% |
| ASO241018C00077500 | 2024-05-03 11:17AM EDT | 77.50 | 1.15 | 0.00 | 0.80 | 0.00 | - | 5 | 83 | 39.84% |
| ASO241018C00080000 | 2024-05-14 10:35AM EDT | 80.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 1 | 49 | 38.62% |
| ASO241018C00082500 | 2024-03-21 9:30AM EDT | 82.50 | 4.50 | 0.75 | 0.85 | 0.00 | - | - | 5 | 45.56% |
| ASO241018C00085000 | 2024-05-06 1:44PM EDT | 85.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 10 | 15 | 50.29% |
| ASO241018C00090000 | 2024-04-25 11:25AM EDT | 90.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 4 | 50.73% |
| ASO241018C00095000 | 2024-04-29 9:58AM EDT | 95.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 54.74% |
| ASO241018C00100000 | 2024-04-10 3:55PM EDT | 100.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 10 | 11 | 63.84% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO241018P00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | - | 10 | 62.94% |
| ASO241018P00040000 | 2024-04-09 10:32AM EDT | 40.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | - | 1 | 54.64% |
| ASO241018P00042500 | 2024-03-22 9:30AM EDT | 42.50 | 0.85 | 1.10 | 2.05 | 0.00 | - | 4 | 8 | 51.98% |
| ASO241018P00045000 | 2024-05-14 9:32AM EDT | 45.00 | 1.20 | 1.35 | 1.50 | 0.00 | - | 1 | 443 | 39.08% |
| ASO241018P00047500 | 2024-04-08 9:54AM EDT | 47.50 | 1.40 | 1.90 | 2.20 | 0.00 | - | 1 | 31 | 39.01% |
| ASO241018P00050000 | 2024-05-15 3:34PM EDT | 50.00 | 2.79 | 2.65 | 2.85 | +0.14 | +5.28% | 15 | 53 | 37.13% |
| ASO241018P00052500 | 2024-05-15 1:13PM EDT | 52.50 | 3.67 | 2.80 | 3.80 | +0.57 | +18.39% | 1 | 49 | 36.38% |
| ASO241018P00055000 | 2024-05-15 3:34PM EDT | 55.00 | 4.79 | 4.40 | 4.90 | +1.49 | +45.15% | 16 | 2 | 35.38% |
| ASO241018P00057500 | 2024-05-15 1:46PM EDT | 57.50 | 6.00 | 5.90 | 6.20 | +0.40 | +7.14% | 1 | 23 | 34.49% |
| ASO241018P00060000 | 2024-05-10 10:11AM EDT | 60.00 | 6.65 | 7.40 | 7.70 | 0.00 | - | 69 | 39 | 33.69% |
| ASO241018P00062500 | 2024-03-27 12:24PM EDT | 62.50 | 4.78 | 6.60 | 6.80 | 0.00 | - | 1 | 3 | 0.00% |
| ASO241018P00065000 | 2024-04-03 11:21AM EDT | 65.00 | 7.30 | 9.30 | 9.70 | 0.00 | - | 2 | 123 | 14.31% |
| ASO241018P00067500 | 2024-02-16 1:42PM EDT | 67.50 | 7.48 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASO241018P00070000 | 2024-04-18 3:03PM EDT | 70.00 | 14.50 | 14.10 | 16.30 | 0.00 | - | 2 | 11 | 40.42% |
| ASO241018P00072500 | 2024-04-30 11:42AM EDT | 72.50 | 14.60 | 16.30 | 17.60 | 0.00 | - | 1 | 4 | 30.20% |
| ASO241018P00075000 | 2024-04-30 10:59AM EDT | 75.00 | 16.50 | 19.20 | 21.60 | 0.00 | - | 1 | 22 | 49.88% |
| ASO241018P00077500 | 2024-04-24 10:42AM EDT | 77.50 | 18.00 | 20.30 | 23.20 | 0.00 | - | 11 | 19 | 43.63% |
| ASO241018P00080000 | 2024-04-10 1:00PM EDT | 80.00 | 20.20 | 21.40 | 24.30 | 0.00 | - | 6 | 1 | 0.00% |
| ASO241018P00082500 | 2024-04-08 1:24PM EDT | 82.50 | 19.60 | 24.00 | 27.50 | 0.00 | - | - | 0 | 38.23% |
| ASO241018P00085000 | 2024-04-08 12:47PM EDT | 85.00 | 22.00 | 26.50 | 30.00 | 0.00 | - | 6 | 0 | 40.38% |
| ASO241018P00090000 | 2024-03-20 10:15AM EDT | 90.00 | 20.79 | 31.00 | 34.60 | 0.00 | - | 1 | 0 | 24.22% |
| ASO241018P00095000 | 2024-03-06 1:32PM EDT | 95.00 | 24.20 | 29.50 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
| ASO241018P00100000 | 2024-03-20 10:15AM EDT | 100.00 | 29.21 | 41.30 | 44.80 | 0.00 | - | - | 0 | 45.70% |
© 2024 Yahoo. All rights reserved.