Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO250117C00025000 | 2023-11-29 10:42AM EDT | 25.00 | 27.50 | 40.00 | 44.90 | 0.00 | - | 15 | 39 | 253.42% |
| ASO250117C00028000 | 2024-04-02 11:22AM EDT | 28.00 | 37.97 | 28.80 | 32.90 | 0.00 | - | 1 | 26 | 123.63% |
| ASO250117C00030000 | 2024-05-20 10:55AM EDT | 30.00 | 25.10 | 22.30 | 26.30 | 0.00 | - | 1 | 34 | 60.84% |
| ASO250117C00033000 | 2023-11-22 1:15PM EDT | 33.00 | 19.45 | 29.50 | 34.00 | 0.00 | - | 7 | 12 | 156.81% |
| ASO250117C00035000 | 2024-05-09 3:29PM EDT | 35.00 | 23.90 | 18.90 | 20.70 | 0.00 | - | 1 | 31 | 53.81% |
| ASO250117C00038000 | 2024-02-27 2:12PM EDT | 38.00 | 38.12 | 29.80 | 31.90 | 0.00 | - | 5 | 17 | 165.36% |
| ASO250117C00040000 | 2024-04-19 9:37AM EDT | 40.00 | 19.60 | 16.00 | 18.60 | 0.00 | - | 20 | 55 | 62.79% |
| ASO250117C00043000 | 2024-05-15 3:35PM EDT | 43.00 | 15.70 | 12.40 | 15.70 | 0.00 | - | 4 | 178 | 51.90% |
| ASO250117C00045000 | 2024-05-15 3:35PM EDT | 45.00 | 14.20 | 11.10 | 14.00 | 0.00 | - | 4 | 107 | 59.78% |
| ASO250117C00047000 | 2024-04-29 1:24PM EDT | 47.00 | 17.48 | 10.10 | 13.00 | 0.00 | - | 1 | 17 | 50.53% |
| ASO250117C00050000 | 2024-05-09 10:58AM EDT | 50.00 | 12.30 | 8.50 | 10.00 | 0.00 | - | 3 | 78 | 50.33% |
| ASO250117C00052500 | 2024-05-21 9:55AM EDT | 52.50 | 8.15 | 7.50 | 8.00 | 0.00 | - | 2 | 10 | 45.18% |
| ASO250117C00055000 | 2024-05-20 11:42AM EDT | 55.00 | 6.80 | 6.30 | 6.90 | 0.00 | - | 10 | 121 | 44.80% |
| ASO250117C00057500 | 2024-05-21 2:58PM EDT | 57.50 | 5.60 | 5.30 | 5.70 | 0.00 | - | 17 | 97 | 43.16% |
| ASO250117C00060000 | 2024-05-21 12:48PM EDT | 60.00 | 4.66 | 4.40 | 6.00 | 0.00 | - | 12 | 225 | 49.65% |
| ASO250117C00062500 | 2024-05-21 3:40PM EDT | 62.50 | 3.90 | 3.60 | 5.70 | 0.00 | - | 27 | 67 | 52.15% |
| ASO250117C00065000 | 2024-05-21 2:38PM EDT | 65.00 | 3.06 | 2.95 | 3.30 | 0.00 | - | 41 | 473 | 41.36% |
| ASO250117C00067500 | 2024-05-21 2:16PM EDT | 67.50 | 2.65 | 2.35 | 2.75 | 0.00 | - | 9 | 51 | 41.10% |
| ASO250117C00070000 | 2024-05-21 3:56PM EDT | 70.00 | 2.20 | 1.85 | 2.25 | 0.00 | - | 26 | 196 | 40.63% |
| ASO250117C00072500 | 2024-05-03 1:16PM EDT | 72.50 | 3.40 | 1.55 | 1.85 | 0.00 | - | 3 | 6 | 40.34% |
| ASO250117C00075000 | 2024-05-21 2:38PM EDT | 75.00 | 1.34 | 0.00 | 3.40 | 0.00 | - | 37 | 219 | 54.26% |
| ASO250117C00077500 | 2024-03-18 9:38AM EDT | 77.50 | 9.60 | 2.60 | 2.95 | 0.00 | - | 5 | 8 | 52.44% |
| ASO250117C00080000 | 2024-05-21 11:03AM EDT | 80.00 | 0.95 | 0.75 | 1.10 | 0.00 | - | 1 | 209 | 40.63% |
| ASO250117C00082500 | 2024-05-16 11:37AM EDT | 82.50 | 1.05 | 0.00 | 2.75 | 0.00 | - | 2 | 4 | 56.96% |
| ASO250117C00085000 | 2024-05-17 9:36AM EDT | 85.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 1 | 109 | 47.66% |
| ASO250117C00090000 | 2024-05-15 3:57PM EDT | 90.00 | 0.58 | 0.00 | 1.15 | 0.00 | - | 5 | 152 | 48.76% |
| ASO250117C00095000 | 2024-05-08 10:31AM EDT | 95.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 91 | 57.81% |
| ASO250117C00100000 | 2024-05-17 10:24AM EDT | 100.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 24 | 161 | 47.71% |
| ASO250117C00105000 | 2024-04-22 2:28PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 12.50% |
| ASO250117C00110000 | 2024-04-29 9:39AM EDT | 110.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 60.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO250117P00022500 | 2024-04-02 12:46PM EDT | 22.50 | 0.15 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 84.47% |
| ASO250117P00025000 | 2024-04-26 9:43AM EDT | 25.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 70 | 51.95% |
| ASO250117P00028000 | 2023-12-12 11:43AM EDT | 28.00 | 0.81 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 85.60% |
| ASO250117P00030000 | 2023-12-15 12:13PM EDT | 30.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 37 | 78.52% |
| ASO250117P00033000 | 2023-12-21 4:11PM EDT | 33.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 83 | 50.02% |
| ASO250117P00035000 | 2024-01-12 11:04AM EDT | 35.00 | 1.20 | 0.25 | 0.95 | 0.00 | - | 3 | 107 | 44.48% |
| ASO250117P00038000 | 2024-04-02 3:49PM EDT | 38.00 | 0.95 | 1.00 | 2.85 | 0.00 | - | 1 | 10 | 57.31% |
| ASO250117P00040000 | 2024-05-21 3:49PM EDT | 40.00 | 1.57 | 1.10 | 2.15 | 0.00 | - | 21 | 1,784 | 45.51% |
| ASO250117P00043000 | 2024-05-20 9:39AM EDT | 43.00 | 2.18 | 2.15 | 2.45 | 0.00 | - | 2 | 33 | 40.43% |
| ASO250117P00045000 | 2024-05-21 11:07AM EDT | 45.00 | 2.84 | 2.65 | 3.00 | 0.00 | - | 10 | 65 | 39.47% |
| ASO250117P00047000 | 2024-05-21 3:50PM EDT | 47.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 16 | 158 | 38.29% |
| ASO250117P00050000 | 2024-05-20 12:08PM EDT | 50.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 7 | 497 | 37.45% |
| ASO250117P00052500 | 2024-05-21 11:07AM EDT | 52.50 | 5.63 | 5.60 | 6.10 | 0.00 | - | 10 | 78 | 37.55% |
| ASO250117P00055000 | 2024-05-20 2:40PM EDT | 55.00 | 6.90 | 6.80 | 7.10 | 0.00 | - | 4 | 107 | 35.00% |
| ASO250117P00057500 | 2024-05-21 3:54PM EDT | 57.50 | 8.20 | 8.10 | 8.60 | 0.00 | - | 31 | 106 | 34.49% |
| ASO250117P00060000 | 2024-05-20 12:42PM EDT | 60.00 | 9.80 | 9.40 | 10.30 | 0.00 | - | 155 | 162 | 34.33% |
| ASO250117P00062500 | 2024-03-21 2:41PM EDT | 62.50 | 6.93 | 9.70 | 11.60 | 0.00 | - | - | 1 | 30.69% |
| ASO250117P00065000 | 2024-04-09 11:04AM EDT | 65.00 | 9.62 | 10.70 | 11.20 | 0.00 | - | 10 | 499 | 0.00% |
| ASO250117P00067500 | 2024-04-03 12:17PM EDT | 67.50 | 10.20 | 12.20 | 12.90 | 0.00 | - | 15 | 16 | 0.00% |
| ASO250117P00070000 | 2024-03-21 2:41PM EDT | 70.00 | 10.65 | 14.70 | 16.50 | 0.00 | - | 1 | 335 | 0.00% |
| ASO250117P00072500 | 2024-03-21 9:52AM EDT | 72.50 | 12.43 | 16.50 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| ASO250117P00075000 | 2024-05-01 12:16PM EDT | 75.00 | 18.60 | 20.50 | 23.10 | 0.00 | - | 1 | 30 | 37.38% |
| ASO250117P00077500 | 2024-04-08 12:18PM EDT | 77.50 | 16.50 | 21.10 | 21.80 | 0.00 | - | - | 1 | 0.00% |
| ASO250117P00080000 | 2024-03-11 10:44AM EDT | 80.00 | 16.90 | 20.00 | 20.90 | 0.00 | - | 1 | 2 | 0.00% |
| ASO250117P00085000 | 2024-04-12 11:40AM EDT | 85.00 | 25.60 | 26.30 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO250117P00090000 | 2024-01-26 11:42AM EDT | 90.00 | 26.00 | 21.50 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASO250117P00095000 | 2024-04-04 2:07PM EDT | 95.00 | 31.93 | 35.50 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| ASO250117P00100000 | 2024-02-16 1:25PM EDT | 100.00 | 31.60 | 29.70 | 32.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.