UK markets open in 3 hours 15 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,157.48 +394.45 (+2.22%) CRUDE OIL
79.42 +0.42 (+0.53%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,845.83 -2,133.78 (-4.45%)
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:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503C00065000 | 2024-04-29 10:33AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.05 | 0.00 | - | 28 | 394 | 87.50% |
| ASO240510C00065000 | 2024-04-29 9:32AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 52.34% |
| ASO240517C00065000 | 2024-04-30 2:11PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 21 | 353 | 42.77% |
| ASO240524C00065000 | 2024-04-25 11:29AM EDT | 2024-05-24 | 0.65 | 0.10 | 0.20 | 0.00 | - | 6 | 9 | 38.09% |
| ASO240531C00065000 | 2024-05-01 9:45AM EDT | 2024-05-31 | 0.40 | 0.10 | 0.25 | -0.50 | -55.56% | 1 | 21 | 35.25% |
| ASO240607C00065000 | 2024-04-26 1:57PM EDT | 2024-06-07 | 1.60 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 55.52% |
| ASO240621C00065000 | 2024-05-01 1:57PM EDT | 2024-06-21 | 1.01 | 0.85 | 0.95 | -0.29 | -22.31% | 5 | 482 | 41.04% |
| ASO240719C00065000 | 2024-05-01 9:55AM EDT | 2024-07-19 | 1.75 | 1.30 | 2.75 | -0.85 | -32.69% | 1 | 50 | 53.44% |
| ASO240920C00065000 | 2024-04-26 11:43AM EDT | 2024-09-20 | 4.20 | 2.35 | 4.10 | 0.00 | - | 1 | 240 | 50.02% |
| ASO241018C00065000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 4.10 | 3.20 | 3.40 | 0.00 | - | 2 | 59 | 40.96% |
| ASO250117C00065000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 7.00 | 4.90 | 5.20 | 0.00 | - | 13 | 413 | 42.82% |
| ASO260116C00065000 | 2024-04-05 2:38PM EDT | 2026-01-16 | 15.10 | 9.20 | 10.40 | 0.00 | - | 3 | 8 | 45.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503P00065000 | 2024-04-04 1:06PM EDT | 2024-05-03 | 3.20 | 6.00 | 10.30 | 0.00 | - | 2 | 1 | 285.55% |
| ASO240517P00065000 | 2024-04-22 3:39PM EDT | 2024-05-17 | 7.45 | 6.10 | 8.80 | 0.00 | - | 2 | 269 | 58.69% |
| ASO240524P00065000 | 2024-04-10 1:53PM EDT | 2024-05-24 | 5.64 | 6.20 | 10.00 | 0.00 | - | - | 25 | 78.00% |
| ASO240621P00065000 | 2024-05-01 11:38AM EDT | 2024-06-21 | 8.40 | 8.60 | 9.20 | +0.82 | +10.82% | 1 | 598 | 40.23% |
| ASO240719P00065000 | 2024-04-30 1:29PM EDT | 2024-07-19 | 8.00 | 8.90 | 9.90 | 0.00 | - | 1 | 357 | 40.94% |
| ASO240920P00065000 | 2024-04-17 10:34AM EDT | 2024-09-20 | 9.20 | 9.90 | 11.50 | 0.00 | - | 1 | 11 | 43.32% |
| ASO241018P00065000 | 2024-04-03 11:21AM EDT | 2024-10-18 | 7.30 | 10.20 | 10.60 | 0.00 | - | 2 | 123 | 33.20% |
| ASO250117P00065000 | 2024-04-09 11:04AM EDT | 2025-01-17 | 9.62 | 11.30 | 11.80 | 0.00 | - | 10 | 499 | 33.63% |
| ASO260116P00065000 | 2024-02-22 12:31PM EDT | 2026-01-16 | 10.80 | 10.50 | 14.50 | 0.00 | - | 1 | 2 | 31.12% |
© 2024 Yahoo. All rights reserved.