Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,330.24 +0.15 (+0.00%) Nikkei
38,789.52 -65.85 (-0.17%) Hang Seng
18,557.89 -263.27 (-1.40%) FTSE 100
8,254.18 -63.41 (-0.76%) Bitcoin USD
68,707.12 +332.75 (+0.49%) CMC Crypto 200
1,449.51 -46.95 (-3.14%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240531C00052000 | 2024-05-28 1:56PM EDT | 52.00 | 3.60 | 2.15 | 5.20 | +1.80 | +100.00% | 301 | 323 | 143.16% |
| ASO240531C00053000 | 2024-05-28 9:52AM EDT | 53.00 | 2.00 | 2.75 | 3.90 | +0.80 | +66.67% | 13 | 82 | 69.82% |
| ASO240531C00054000 | 2024-05-28 3:48PM EDT | 54.00 | 2.20 | 1.70 | 2.55 | +1.62 | +279.31% | 433 | 267 | 68.36% |
| ASO240531C00055000 | 2024-05-28 3:52PM EDT | 55.00 | 1.55 | 1.40 | 2.15 | +1.20 | +342.86% | 266 | 30 | 61.91% |
| ASO240531C00056000 | 2024-05-28 3:48PM EDT | 56.00 | 0.85 | 0.85 | 1.05 | +0.75 | +750.00% | 693 | 41 | 53.13% |
| ASO240531C00057000 | 2024-05-28 3:49PM EDT | 57.00 | 0.49 | 0.50 | 0.55 | +0.44 | +880.00% | 77 | 16 | 48.34% |
| ASO240531C00058000 | 2024-05-28 3:44PM EDT | 58.00 | 0.25 | 0.20 | 0.40 | +0.15 | +150.00% | 222 | 31 | 55.57% |
| ASO240531C00059000 | 2024-05-15 9:42AM EDT | 59.00 | 0.57 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 69.24% |
| ASO240531C00060000 | 2024-05-28 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.85 | -0.30 | -85.71% | 23 | 46 | 83.79% |
| ASO240531C00061000 | 2024-05-14 10:20AM EDT | 61.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 100 | 127 | 55.08% |
| ASO240531C00062000 | 2024-05-17 2:24PM EDT | 62.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 14 | 116.80% |
| ASO240531C00063000 | 2024-04-30 9:48AM EDT | 63.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 124.02% |
| ASO240531C00064000 | 2024-05-20 11:28AM EDT | 64.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 134.77% |
| ASO240531C00065000 | 2024-05-28 9:30AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | -0.13 | -72.22% | 1 | 8 | 188.38% |
| ASO240531C00066000 | 2024-05-06 1:14PM EDT | 66.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 199.61% |
| ASO240531C00067000 | 2024-04-25 2:24PM EDT | 67.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 1 | 210.35% |
| ASO240531C00068000 | 2024-05-03 3:02PM EDT | 68.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 220.70% |
| ASO240531C00071000 | 2024-05-15 11:30AM EDT | 71.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 250.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240531P00049000 | 2024-05-02 10:56AM EDT | 49.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 185.35% |
| ASO240531P00050000 | 2024-05-23 3:04PM EDT | 50.00 | 0.17 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 117.77% |
| ASO240531P00051000 | 2024-05-28 10:08AM EDT | 51.00 | 0.05 | 0.00 | 1.00 | -0.10 | -66.67% | 25 | 50 | 109.38% |
| ASO240531P00052000 | 2024-05-24 11:32AM EDT | 52.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 111 | 66.21% |
| ASO240531P00053000 | 2024-05-28 3:11PM EDT | 53.00 | 0.20 | 0.05 | 0.30 | -0.50 | -71.43% | 112 | 74 | 53.52% |
| ASO240531P00054000 | 2024-05-28 3:06PM EDT | 54.00 | 0.30 | 0.05 | 0.45 | -0.88 | -74.58% | 91 | 98 | 59.18% |
| ASO240531P00055000 | 2024-05-28 3:51PM EDT | 55.00 | 0.25 | 0.40 | 0.70 | -1.61 | -86.56% | 1,626 | 33 | 55.37% |
| ASO240531P00056000 | 2024-05-28 3:58PM EDT | 56.00 | 1.05 | 0.90 | 1.05 | -1.65 | -61.11% | 138 | 29 | 50.59% |
| ASO240531P00057000 | 2024-05-28 3:59PM EDT | 57.00 | 1.50 | 0.45 | 1.70 | -3.04 | -66.96% | 2 | 41 | 53.71% |
| ASO240531P00058000 | 2024-05-22 11:19AM EDT | 58.00 | 5.10 | 0.95 | 2.60 | 0.00 | - | 5 | 18 | 64.65% |
| ASO240531P00059000 | 2024-04-19 10:05AM EDT | 59.00 | 3.15 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 182.13% |
| ASO240531P00062000 | 2024-05-08 10:32AM EDT | 62.00 | 5.65 | 4.30 | 8.10 | 0.00 | - | 1 | 1 | 79.88% |
| ASO240531P00063000 | 2024-04-24 2:27PM EDT | 63.00 | 4.55 | 7.60 | 11.60 | 0.00 | - | - | 0 | 249.61% |
© 2024 Yahoo. All rights reserved.