UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,393.30 +33.40 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,017.61 +3,473.17 (+7.15%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240517C00050000 | 2024-05-08 3:20PM EDT | 50.00 | 6.65 | 4.40 | 7.50 | 0.00 | - | 1 | 2 | 121.48% |
| ASO240517C00055000 | 2024-05-15 12:53PM EDT | 55.00 | 0.92 | 0.75 | 0.85 | -1.26 | -57.80% | 6 | 77 | 31.54% |
| ASO240517C00056000 | 2024-05-15 2:50PM EDT | 56.00 | 0.45 | 0.25 | 0.40 | -0.60 | -57.14% | 44 | 8 | 32.62% |
| ASO240517C00057000 | 2024-05-15 12:53PM EDT | 57.00 | 0.12 | 0.00 | 0.15 | -0.43 | -78.18% | 8 | 213 | 32.72% |
| ASO240517C00057500 | 2024-05-15 11:22AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | -0.62 | -92.54% | 21 | 129 | 34.38% |
| ASO240517C00058000 | 2024-05-15 2:02PM EDT | 58.00 | 0.06 | 0.00 | 1.25 | -0.19 | -76.00% | 1 | 37 | 78.03% |
| ASO240517C00059000 | 2024-05-15 2:06PM EDT | 59.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 6 | 583 | 50.39% |
| ASO240517C00060000 | 2024-05-14 12:44PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 799 | 60.16% |
| ASO240517C00061000 | 2024-05-14 2:20PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 53.52% |
| ASO240517C00062000 | 2024-05-07 11:16AM EDT | 62.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 56 | 109.77% |
| ASO240517C00062500 | 2024-05-10 10:18AM EDT | 62.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 432 | 114.94% |
| ASO240517C00063000 | 2024-04-26 12:28PM EDT | 63.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 120.12% |
| ASO240517C00064000 | 2024-05-08 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 130.08% |
| ASO240517C00065000 | 2024-05-08 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 345 | 91.02% |
| ASO240517C00066000 | 2024-04-30 1:37PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 5 | 149.02% |
| ASO240517C00067000 | 2024-04-29 11:37AM EDT | 67.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 10 | 158.01% |
| ASO240517C00067500 | 2024-04-30 11:32AM EDT | 67.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 93 | 98.44% |
| ASO240517C00070000 | 2024-04-29 2:02PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 146 | 113.28% |
| ASO240517C00072500 | 2024-04-25 1:47PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 32 | 203.52% |
| ASO240517C00075000 | 2024-04-12 3:05PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 141.41% |
| ASO240517C00077500 | 2024-05-07 11:19AM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 239.84% |
| ASO240517C00080000 | 2024-03-25 9:39AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ASO240517C00085000 | 2024-03-21 1:40PM EDT | 85.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 287.70% |
| ASO240517C00095000 | 2024-03-20 3:42PM EDT | 95.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 15 | 231.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240517P00035000 | 2024-04-23 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 334.38% |
| ASO240517P00040000 | 2024-04-22 10:14AM EDT | 40.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 2 | 156.25% |
| ASO240517P00047500 | 2024-04-18 2:48PM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 142.19% |
| ASO240517P00048000 | 2024-05-10 3:53PM EDT | 48.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 134.96% |
| ASO240517P00049000 | 2024-04-23 1:05PM EDT | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 67.19% |
| ASO240517P00050000 | 2024-05-14 9:43AM EDT | 50.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 74.61% |
| ASO240517P00051000 | 2024-05-02 11:24AM EDT | 51.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 91.99% |
| ASO240517P00052000 | 2024-04-23 3:11PM EDT | 52.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.34% |
| ASO240517P00052500 | 2024-04-24 1:22PM EDT | 52.50 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 21 | 91.70% |
| ASO240517P00053000 | 2024-05-08 11:45AM EDT | 53.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 39.45% |
| ASO240517P00054000 | 2024-05-15 10:37AM EDT | 54.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 33 | 82 | 30.86% |
| ASO240517P00055000 | 2024-05-15 1:36PM EDT | 55.00 | 0.33 | 0.30 | 0.40 | +0.17 | +106.25% | 15 | 392 | 28.91% |
| ASO240517P00056000 | 2024-05-15 3:53PM EDT | 56.00 | 0.98 | 0.80 | 0.95 | +0.53 | +117.78% | 112 | 570 | 29.98% |
| ASO240517P00057000 | 2024-05-15 10:37AM EDT | 57.00 | 1.42 | 1.45 | 2.45 | +0.77 | +118.46% | 6 | 99 | 74.71% |
| ASO240517P00057500 | 2024-05-15 3:13PM EDT | 57.50 | 1.93 | 1.85 | 2.40 | +0.71 | +58.20% | 32 | 141 | 50.20% |
| ASO240517P00058000 | 2024-05-15 3:42PM EDT | 58.00 | 2.70 | 2.10 | 3.00 | +1.10 | +68.75% | 2 | 40 | 63.87% |
| ASO240517P00059000 | 2024-05-13 10:07AM EDT | 59.00 | 3.60 | 2.85 | 4.60 | +2.48 | +221.43% | 1 | 10 | 53.32% |
| ASO240517P00060000 | 2024-05-15 3:18PM EDT | 60.00 | 4.65 | 3.10 | 5.60 | +1.90 | +70.37% | 189 | 200 | 129.49% |
| ASO240517P00061000 | 2024-05-03 9:31AM EDT | 61.00 | 2.87 | 4.10 | 6.20 | 0.00 | - | 3 | 34 | 116.31% |
| ASO240517P00062000 | 2024-05-15 3:18PM EDT | 62.00 | 6.60 | 6.00 | 8.30 | +4.20 | +175.00% | 12 | 5 | 124.22% |
| ASO240517P00062500 | 2024-05-10 12:33PM EDT | 62.50 | 5.80 | 6.50 | 8.90 | 0.00 | - | 4 | 380 | 133.79% |
| ASO240517P00063000 | 2024-04-25 3:14PM EDT | 63.00 | 4.25 | 6.00 | 8.30 | 0.00 | - | - | 0 | 146.97% |
| ASO240517P00065000 | 2024-05-02 10:20AM EDT | 65.00 | 7.81 | 8.80 | 10.70 | 0.00 | - | 2 | 0 | 111.91% |
| ASO240517P00067500 | 2024-04-11 9:50AM EDT | 67.50 | 7.80 | 9.50 | 11.50 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240517P00070000 | 2024-04-17 3:03PM EDT | 70.00 | 12.40 | 12.70 | 15.60 | 0.00 | - | 110 | 0 | 242.19% |
| ASO240517P00072500 | 2024-03-22 1:25PM EDT | 72.50 | 8.39 | 14.20 | 17.30 | 0.00 | - | 1 | 0 | 177.73% |
| ASO240517P00075000 | 2024-03-26 3:33PM EDT | 75.00 | 9.75 | 13.90 | 17.40 | 0.00 | - | 2 | 0 | 0.00% |
| ASO240517P00077500 | 2024-03-26 3:33PM EDT | 77.50 | 12.02 | 16.40 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240517P00080000 | 2024-03-20 3:55PM EDT | 80.00 | 10.49 | 21.70 | 23.50 | 0.00 | - | 3 | 0 | 0.00% |
| ASO240517P00090000 | 2024-03-25 1:18PM EDT | 90.00 | 24.90 | 29.80 | 32.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.