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
2,390.50 +30.60 (+1.30%) DOW
39,836.57 +278.46 (+0.70%) Bitcoin GBP
51,611.91 +3,198.31 (+6.61%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO260116C00022500 | 2024-05-02 9:30AM EDT | 22.50 | 37.00 | 32.50 | 37.50 | 0.00 | - | 1 | 11 | 62.89% |
| ASO260116C00030000 | 2024-05-06 12:06PM EDT | 30.00 | 31.60 | 26.80 | 29.70 | 0.00 | - | 1 | 6 | 51.97% |
| ASO260116C00035000 | 2024-04-17 3:44PM EDT | 35.00 | 27.00 | 24.20 | 26.40 | 0.00 | - | 1 | 5 | 54.55% |
| ASO260116C00040000 | 2024-04-19 9:33AM EDT | 40.00 | 23.10 | 21.20 | 22.00 | 0.00 | - | 25 | 39 | 50.68% |
| ASO260116C00042500 | 2024-05-09 3:04PM EDT | 42.50 | 20.72 | 19.50 | 20.80 | 0.00 | - | 1 | 1 | 50.35% |
| ASO260116C00045000 | 2024-03-27 10:01AM EDT | 45.00 | 28.68 | 21.70 | 23.90 | 0.00 | - | 5 | 16 | 67.43% |
| ASO260116C00050000 | 2024-05-03 2:01PM EDT | 50.00 | 17.80 | 15.10 | 16.10 | 0.00 | - | 1 | 41 | 48.71% |
| ASO260116C00055000 | 2024-05-10 10:07AM EDT | 55.00 | 14.30 | 12.60 | 15.00 | 0.00 | - | 2 | 12 | 52.26% |
| ASO260116C00057500 | 2024-05-15 9:58AM EDT | 57.50 | 12.30 | 10.60 | 12.40 | -1.26 | -9.29% | 10 | 2 | 46.16% |
| ASO260116C00060000 | 2024-05-10 12:16PM EDT | 60.00 | 11.80 | 10.40 | 11.30 | 0.00 | - | 1 | 18 | 45.35% |
| ASO260116C00062500 | 2024-04-15 11:34AM EDT | 62.50 | 13.50 | 9.40 | 10.40 | 0.00 | - | 1 | 1 | 45.03% |
| ASO260116C00065000 | 2024-04-05 2:38PM EDT | 65.00 | 15.10 | 10.20 | 10.70 | 0.00 | - | 3 | 8 | 48.69% |
| ASO260116C00070000 | 2024-03-25 9:40AM EDT | 70.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ASO260116C00072500 | 2024-04-30 10:21AM EDT | 72.50 | 9.00 | 6.50 | 7.00 | 0.00 | - | 1 | 2 | 42.49% |
| ASO260116C00075000 | 2024-04-30 9:59AM EDT | 75.00 | 8.37 | 5.60 | 6.70 | 0.00 | - | 5 | 15 | 43.35% |
| ASO260116C00080000 | 2024-04-05 11:28AM EDT | 80.00 | 9.50 | 5.90 | 7.90 | 0.00 | - | 1 | 3 | 51.20% |
| ASO260116C00085000 | 2024-04-16 10:24AM EDT | 85.00 | 6.17 | 3.70 | 4.40 | 0.00 | - | 4 | 6 | 41.31% |
| ASO260116C00090000 | 2024-04-18 10:24AM EDT | 90.00 | 4.50 | 3.10 | 3.60 | 0.00 | - | 10 | 2 | 40.74% |
| ASO260116C00095000 | 2024-04-30 11:51AM EDT | 95.00 | 4.00 | 1.55 | 3.00 | 0.00 | - | 2 | 4 | 40.50% |
| ASO260116C00105000 | 2024-04-08 1:33PM EDT | 105.00 | 4.20 | 0.00 | 2.85 | 0.00 | - | 20 | 23 | 44.08% |
| ASO260116C00110000 | 2024-04-11 3:50PM EDT | 110.00 | 2.75 | 0.00 | 2.15 | 0.00 | - | 1 | 61 | 42.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO260116P00022500 | 2023-11-14 3:30PM EDT | 22.50 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 69.95% |
| ASO260116P00025000 | 2024-04-02 11:28AM EDT | 25.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 8 | 23 | 63.07% |
| ASO260116P00027500 | 2023-11-30 12:16PM EDT | 27.50 | 2.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 56.95% |
| ASO260116P00030000 | 2024-04-16 11:39AM EDT | 30.00 | 1.50 | 0.00 | 1.80 | 0.00 | - | 10 | 21 | 45.73% |
| ASO260116P00032500 | 2024-02-27 3:15PM EDT | 32.50 | 1.40 | 1.25 | 1.65 | 0.00 | - | - | 4 | 39.87% |
| ASO260116P00035000 | 2024-04-17 11:59AM EDT | 35.00 | 2.45 | 2.20 | 3.30 | 0.00 | - | 1 | 3 | 46.67% |
| ASO260116P00037500 | 2023-11-30 10:30AM EDT | 37.50 | 5.50 | 2.75 | 3.10 | 0.00 | - | - | 1 | 40.72% |
| ASO260116P00040000 | 2024-04-23 2:05PM EDT | 40.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | 3 | 7 | 40.00% |
| ASO260116P00042500 | 2024-04-19 12:24PM EDT | 42.50 | 4.50 | 4.00 | 4.40 | 0.00 | - | 1 | 8 | 38.42% |
| ASO260116P00045000 | 2024-05-15 1:04PM EDT | 45.00 | 4.80 | 4.80 | 5.40 | +0.10 | +2.13% | 1 | 3 | 38.34% |
| ASO260116P00050000 | 2024-04-18 1:14PM EDT | 50.00 | 6.90 | 5.30 | 7.00 | 0.00 | - | 1 | 2 | 35.41% |
| ASO260116P00055000 | 2024-04-17 2:00PM EDT | 55.00 | 9.00 | 7.80 | 9.40 | 0.00 | - | 3 | 6 | 34.35% |
| ASO260116P00057500 | 2024-05-07 10:06AM EDT | 57.50 | 9.60 | 9.40 | 10.50 | 0.00 | - | - | 2 | 32.97% |
| ASO260116P00060000 | 2024-04-17 11:39AM EDT | 60.00 | 11.48 | 10.30 | 12.20 | 0.00 | - | 3 | 4 | 33.38% |
| ASO260116P00065000 | 2024-02-22 12:31PM EDT | 65.00 | 10.80 | 10.50 | 14.50 | 0.00 | - | 1 | 2 | 29.41% |
| ASO260116P00070000 | 2024-03-22 12:07PM EDT | 70.00 | 14.85 | 16.10 | 19.00 | 0.00 | - | 2 | 1 | 32.09% |
© 2024 Yahoo. All rights reserved.