UK markets open in 3 hours 17 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,150.35 +387.32 (+2.18%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,328.50 +17.50 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,887.79 -2,084.21 (-4.34%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503C00060000 | 2024-05-01 1:15PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 18 | 127 | 52.73% |
| ASO240510C00060000 | 2024-05-01 9:49AM EDT | 2024-05-10 | 0.72 | 0.20 | 0.30 | -0.58 | -44.62% | 1 | 42 | 37.11% |
| ASO240517C00060000 | 2024-05-01 10:02AM EDT | 2024-05-17 | 0.90 | 0.45 | 0.60 | -0.20 | -18.18% | 1 | 105 | 36.67% |
| ASO240524C00060000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 2.80 | 0.70 | 0.85 | 0.00 | - | 2 | 6 | 35.96% |
| ASO240531C00060000 | 2024-04-30 12:32PM EDT | 2024-05-31 | 1.75 | 0.90 | 1.10 | 0.00 | - | 6 | 15 | 35.94% |
| ASO240621C00060000 | 2024-05-01 1:07PM EDT | 2024-06-21 | 2.35 | 2.10 | 2.25 | -0.60 | -20.34% | 10 | 270 | 42.19% |
| ASO240719C00060000 | 2024-05-01 10:04AM EDT | 2024-07-19 | 3.30 | 2.75 | 2.90 | -0.70 | -17.50% | 4 | 174 | 40.26% |
| ASO240920C00060000 | 2024-05-01 12:18PM EDT | 2024-09-20 | 4.90 | 4.40 | 4.60 | -1.35 | -21.60% | 1 | 11 | 42.20% |
| ASO241018C00060000 | 2024-04-30 1:41PM EDT | 2024-10-18 | 6.00 | 3.50 | 5.20 | 0.00 | - | 4 | 19 | 42.46% |
| ASO250117C00060000 | 2024-04-30 11:51AM EDT | 2025-01-17 | 7.50 | 6.80 | 7.10 | -0.65 | -7.98% | 1 | 161 | 44.20% |
| ASO260116C00060000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 12.30 | 11.50 | 12.40 | -1.87 | -13.20% | 1 | 17 | 46.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503P00060000 | 2024-05-01 9:56AM EDT | 2024-05-03 | 2.36 | 2.85 | 4.80 | +0.96 | +68.57% | 1 | 29 | 97.85% |
| ASO240510P00060000 | 2024-04-30 2:03PM EDT | 2024-05-10 | 2.32 | 3.20 | 4.60 | 0.00 | - | 8 | 43 | 71.92% |
| ASO240517P00060000 | 2024-05-01 11:12AM EDT | 2024-05-17 | 3.30 | 3.50 | 3.90 | +2.05 | +164.00% | 2 | 211 | 36.67% |
| ASO240621P00060000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 4.80 | 5.00 | 5.30 | +0.40 | +9.09% | 1 | 891 | 39.11% |
| ASO240719P00060000 | 2024-05-01 12:24PM EDT | 2024-07-19 | 5.37 | 5.40 | 5.70 | +1.47 | +37.69% | 4 | 68 | 35.38% |
| ASO240920P00060000 | 2024-04-24 11:51AM EDT | 2024-09-20 | 5.60 | 6.70 | 7.00 | 0.00 | - | 1 | 417 | 35.79% |
| ASO241018P00060000 | 2024-04-30 1:55PM EDT | 2024-10-18 | 6.40 | 7.00 | 7.30 | 0.00 | - | 69 | 95 | 34.68% |
| ASO250117P00060000 | 2024-04-17 2:00PM EDT | 2025-01-17 | 8.40 | 6.80 | 9.80 | 0.00 | - | 6 | 315 | 41.09% |
| ASO260116P00060000 | 2024-04-17 11:39AM EDT | 2026-01-16 | 11.48 | 11.00 | 13.60 | 0.00 | - | 3 | 4 | 39.46% |
© 2024 Yahoo. All rights reserved.