UK markets open in 6 hours 57 minutes
NIKKEI 225
38,079.70 0.00 (0.00%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.61 -0.12 (-0.15%) GOLD FUTURES
2,395.10 -2.90 (-0.12%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,036.86 +1,846.21 (+3.75%)
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 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240419C00030000 | 2024-02-08 10:58AM EDT | 30.00 | 35.56 | 38.30 | 42.70 | 0.00 | - | 5 | 10 | 3,207.03% |
| ASO240419C00035000 | 2024-01-03 12:55PM EDT | 35.00 | 29.50 | 28.20 | 32.50 | 0.00 | - | 2 | 9 | 1,955.47% |
| ASO240419C00040000 | 2024-04-15 2:24PM EDT | 40.00 | 19.65 | 15.50 | 18.70 | 0.00 | - | 1 | 7 | 518.36% |
| ASO240419C00042500 | 2023-12-11 10:30AM EDT | 42.50 | 15.00 | 19.80 | 23.00 | 0.00 | - | 1 | 31 | 1,316.80% |
| ASO240419C00045000 | 2024-03-22 10:33AM EDT | 45.00 | 19.34 | 10.50 | 13.70 | 0.00 | - | 2 | 40 | 378.13% |
| ASO240419C00047500 | 2024-04-18 11:10AM EDT | 47.50 | 10.00 | 7.50 | 11.00 | -7.96 | -44.32% | 2 | 83 | 244.53% |
| ASO240419C00050000 | 2024-04-09 2:47PM EDT | 50.00 | 11.65 | 5.90 | 8.10 | 0.00 | - | 2 | 196 | 230.08% |
| ASO240419C00052500 | 2024-04-16 10:55AM EDT | 52.50 | 6.35 | 3.30 | 6.10 | 0.00 | - | 10 | 118 | 189.06% |
| ASO240419C00055000 | 2024-04-17 10:31AM EDT | 55.00 | 3.53 | 1.30 | 1.70 | 0.00 | - | 11 | 178 | 63.09% |
| ASO240419C00057500 | 2024-04-18 2:10PM EDT | 57.50 | 0.18 | 0.10 | 0.20 | -0.96 | -84.21% | 55 | 54 | 48.05% |
| ASO240419C00059000 | 2024-04-18 3:05PM EDT | 59.00 | 0.03 | 0.00 | 0.05 | -0.29 | -90.62% | 15 | 110 | 55.86% |
| ASO240419C00060000 | 2024-04-18 1:27PM EDT | 60.00 | 0.17 | 0.00 | 0.15 | +0.02 | +13.33% | 4 | 566 | 78.52% |
| ASO240419C00061000 | 2024-04-18 11:31AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 67 | 76.56% |
| ASO240419C00062000 | 2024-04-18 12:54PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 50 | 96 | 89.84% |
| ASO240419C00062500 | 2024-04-16 9:30AM EDT | 62.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 96.88% |
| ASO240419C00063000 | 2024-04-18 2:09PM EDT | 63.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 40 | 75 | 103.13% |
| ASO240419C00064000 | 2024-04-18 2:10PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 50 | 115.63% |
| ASO240419C00065000 | 2024-04-18 2:45PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 470 | 160.94% |
| ASO240419C00066000 | 2024-04-15 12:50PM EDT | 66.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 157 | 323.63% |
| ASO240419C00067000 | 2024-04-09 1:17PM EDT | 67.00 | 0.12 | 0.00 | 2.05 | 0.00 | - | 1 | 118 | 345.31% |
| ASO240419C00067500 | 2024-04-17 9:30AM EDT | 67.50 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 91 | 304.49% |
| ASO240419C00068000 | 2024-04-16 10:04AM EDT | 68.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 3 | 32 | 369.53% |
| ASO240419C00069000 | 2024-04-18 3:24PM EDT | 69.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 3 | 48 | 171.88% |
| ASO240419C00070000 | 2024-04-18 11:19AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 891 | 181.25% |
| ASO240419C00071000 | 2024-04-04 3:15PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 121 | 311.33% |
| ASO240419C00072000 | 2024-04-10 1:48PM EDT | 72.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 4 | 40 | 437.11% |
| ASO240419C00072500 | 2024-04-16 10:32AM EDT | 72.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 7 | 42 | 303.13% |
| ASO240419C00073000 | 2024-04-02 9:36AM EDT | 73.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 363.67% |
| ASO240419C00074000 | 2024-03-22 3:45PM EDT | 74.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 7 | 8 | 467.97% |
| ASO240419C00075000 | 2024-04-02 9:36AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 853 | 231.25% |
| ASO240419C00076000 | 2024-03-22 3:50PM EDT | 76.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 2 | 43 | 493.95% |
| ASO240419C00077000 | 2024-03-21 10:34AM EDT | 77.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | - | 46 | 504.49% |
| ASO240419C00077500 | 2024-03-21 9:44AM EDT | 77.50 | 0.09 | 0.00 | 1.65 | 0.00 | - | 2 | 375 | 480.86% |
| ASO240419C00078000 | 2024-03-20 3:43PM EDT | 78.00 | 1.65 | 0.00 | 2.10 | 0.00 | - | 30 | 39 | 521.88% |
| ASO240419C00079000 | 2024-04-10 1:28PM EDT | 79.00 | 0.39 | 0.00 | 1.90 | 0.00 | - | 8 | 0 | 520.31% |
| ASO240419C00080000 | 2024-04-10 1:28PM EDT | 80.00 | 0.38 | 0.00 | 2.10 | 0.00 | - | 8 | 156 | 548.83% |
| ASO240419C00081000 | 2024-03-19 10:52AM EDT | 81.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 565.63% |
| ASO240419C00082500 | 2024-03-15 10:51AM EDT | 82.50 | 1.30 | 0.00 | 1.75 | 0.00 | - | 1 | 16 | 552.73% |
| ASO240419C00085000 | 2024-04-04 9:58AM EDT | 85.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 31 | 615.23% |
| ASO240419C00090000 | 2024-03-18 9:54AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 529.30% |
| ASO240419C00095000 | 2024-03-14 12:03PM EDT | 95.00 | 0.24 | 0.00 | 1.90 | 0.00 | - | 3 | 8 | 703.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240419P00025000 | 2024-02-12 1:30PM EDT | 25.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 718.75% |
| ASO240419P00030000 | 2024-02-09 3:51PM EDT | 30.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 848.83% |
| ASO240419P00035000 | 2024-02-09 3:59PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 381.25% |
| ASO240419P00040000 | 2024-03-20 10:26AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 747 | 284.38% |
| ASO240419P00042500 | 2024-04-18 1:36PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 240.63% |
| ASO240419P00045000 | 2024-04-18 11:20AM EDT | 45.00 | 0.48 | 0.00 | 0.50 | +0.45 | +1,500.00% | 1 | 82 | 296.88% |
| ASO240419P00047500 | 2024-03-27 9:30AM EDT | 47.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 236 | 196.09% |
| ASO240419P00050000 | 2024-04-02 9:46AM EDT | 50.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 251 | 114.06% |
| ASO240419P00052500 | 2024-04-11 9:30AM EDT | 52.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 88 | 145.70% |
| ASO240419P00055000 | 2024-04-16 10:04AM EDT | 55.00 | 0.01 | 0.05 | 0.15 | -0.27 | -96.43% | 1 | 308 | 54.30% |
| ASO240419P00056000 | 2024-04-18 2:29PM EDT | 56.00 | 0.34 | 0.20 | 0.65 | +0.19 | +126.67% | 20 | 42 | 54.20% |
| ASO240419P00057500 | 2024-04-18 3:05PM EDT | 57.50 | 1.21 | 1.05 | 1.20 | +0.61 | +101.67% | 36 | 804 | 45.70% |
| ASO240419P00059000 | 2024-04-18 1:16PM EDT | 59.00 | 2.45 | 0.95 | 3.00 | +1.30 | +113.04% | 2 | 717 | 115.43% |
| ASO240419P00060000 | 2024-04-18 1:36PM EDT | 60.00 | 3.03 | 2.75 | 5.00 | +0.92 | +43.60% | 21 | 270 | 123.63% |
| ASO240419P00061000 | 2024-04-17 1:24PM EDT | 61.00 | 3.25 | 2.75 | 4.80 | 0.00 | - | 3 | 113 | 133.59% |
| ASO240419P00062000 | 2024-04-10 12:53PM EDT | 62.00 | 2.43 | 4.80 | 6.70 | 0.00 | - | 9 | 19 | 143.75% |
| ASO240419P00062500 | 2024-04-17 3:03PM EDT | 62.50 | 5.30 | 5.30 | 7.80 | 0.00 | - | 93 | 20 | 197.27% |
| ASO240419P00063000 | 2024-04-17 3:03PM EDT | 63.00 | 5.00 | 5.80 | 7.80 | 0.00 | - | 1,090 | 9 | 169.92% |
| ASO240419P00064000 | 2024-04-17 3:31PM EDT | 64.00 | 5.40 | 6.20 | 8.20 | 0.00 | - | 345 | 103 | 245.90% |
| ASO240419P00065000 | 2024-04-18 10:01AM EDT | 65.00 | 7.40 | 7.50 | 9.20 | -0.70 | -8.64% | 2 | 181 | 264.84% |
| ASO240419P00066000 | 2024-04-17 3:31PM EDT | 66.00 | 7.40 | 8.50 | 11.50 | 0.00 | - | 5 | 2 | 253.71% |
| ASO240419P00067000 | 2024-04-17 3:03PM EDT | 67.00 | 9.05 | 9.10 | 12.40 | 0.00 | - | 270 | 0 | 223.44% |
| ASO240419P00067500 | 2024-04-17 3:09PM EDT | 67.50 | 8.90 | 9.10 | 11.70 | 0.00 | - | 110 | 2 | 308.98% |
| ASO240419P00068000 | 2024-04-17 3:03PM EDT | 68.00 | 11.20 | 10.00 | 11.90 | 0.00 | - | 130 | 24 | 268.75% |
| ASO240419P00069000 | 2024-03-28 11:33AM EDT | 69.00 | 2.80 | 10.80 | 13.50 | 0.00 | - | 3 | 0 | 375.00% |
| ASO240419P00070000 | 2024-04-10 3:08PM EDT | 70.00 | 10.20 | 12.40 | 13.80 | 0.00 | - | 150 | 3 | 277.34% |
| ASO240419P00071000 | 2024-03-20 3:12PM EDT | 71.00 | 4.00 | 13.80 | 16.00 | 0.00 | - | 1 | 1 | 312.50% |
| ASO240419P00072500 | 2024-04-17 2:00PM EDT | 72.50 | 13.60 | 15.60 | 17.50 | 0.00 | - | 30 | 10 | 362.11% |
| ASO240419P00075000 | 2024-03-20 3:00PM EDT | 75.00 | 6.50 | 17.00 | 20.10 | 0.00 | - | 150 | 0 | 235.94% |
| ASO240419P00076000 | 2024-03-20 11:04AM EDT | 76.00 | 6.90 | 18.70 | 20.30 | 0.00 | - | 4 | 0 | 453.13% |
| ASO240419P00077000 | 2024-03-26 2:47PM EDT | 77.00 | 10.70 | 19.70 | 21.30 | 0.00 | - | 66 | 0 | 466.80% |
| ASO240419P00077500 | 2024-03-26 2:43PM EDT | 77.50 | 10.10 | 20.00 | 21.90 | 0.00 | - | 42 | 0 | 489.45% |
| ASO240419P00080000 | 2024-03-26 2:44PM EDT | 80.00 | 12.60 | 21.80 | 24.40 | 0.00 | - | 29 | 0 | 522.27% |
| ASO240419P00082500 | 2024-03-14 11:25AM EDT | 82.50 | 12.24 | 22.40 | 25.60 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240419P00085000 | 2024-03-11 12:58PM EDT | 85.00 | 16.80 | 23.20 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240419P00090000 | 2024-03-11 12:58PM EDT | 90.00 | 21.31 | 29.50 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240419P00095000 | 2024-03-04 11:14AM EDT | 95.00 | 20.59 | 29.80 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.