Advertisement
Advertisement
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO220715C00025000 | 2021-12-29 1:30PM EDT | 25.00 | 17.50 | 16.60 | 18.95 | 0.00 | - | 1 | 64 | 547.66% |
| ASO220715C00030000 | 2022-01-05 11:38AM EDT | 30.00 | 14.65 | 13.15 | 13.60 | -1.03 | -6.57% | 1 | 66 | 434.86% |
| ASO220715C00035000 | 2022-01-04 2:48PM EDT | 35.00 | 11.18 | 9.50 | 10.05 | 0.00 | - | 10 | 89 | 365.33% |
| ASO220715C00040000 | 2022-01-05 3:25PM EDT | 40.00 | 7.40 | 6.50 | 7.10 | -0.78 | -9.54% | 17 | 53 | 315.53% |
| ASO220715C00041000 | 2022-01-05 4:58PM EDT | 41.00 | 6.45 | 6.30 | 6.60 | +0.45 | +7.50% | 21 | 1 | 313.48% |
| ASO220715C00042000 | 2021-12-27 11:02AM EDT | 42.00 | 5.60 | 5.90 | 6.25 | 0.00 | - | 1 | 10 | 309.96% |
| ASO220715C00043000 | 2022-01-05 10:35AM EDT | 43.00 | 6.60 | 5.50 | 5.75 | -0.63 | -8.71% | 44 | 48 | 303.22% |
| ASO220715C00044000 | 2022-01-03 12:19PM EDT | 44.00 | 7.05 | 5.05 | 5.40 | 0.00 | - | 1 | 61 | 297.85% |
| ASO220715C00045000 | 2022-01-05 1:55PM EDT | 45.00 | 5.31 | 4.75 | 5.05 | -0.62 | -10.46% | 10 | 41 | 294.73% |
| ASO220715C00046000 | 2022-01-05 10:40AM EDT | 46.00 | 5.40 | 4.40 | 4.65 | -0.52 | -8.78% | 6 | 8 | 289.26% |
| ASO220715C00047000 | 2022-01-04 10:48AM EDT | 47.00 | 5.42 | 4.10 | 4.35 | 0.00 | - | 5 | 8 | 286.13% |
| ASO220715C00048000 | 2021-12-14 3:11PM EDT | 48.00 | 5.27 | 3.80 | 4.00 | 0.00 | - | 2 | 12 | 281.54% |
| ASO220715C00049000 | 2022-01-05 10:48AM EDT | 49.00 | 4.30 | 3.45 | 3.75 | 0.00 | - | 1 | 15 | 277.34% |
| ASO220715C00050000 | 2022-01-04 11:26AM EDT | 50.00 | 4.18 | 3.25 | 3.45 | 0.00 | - | 2 | 143 | 274.71% |
| ASO220715C00055000 | 2022-01-03 12:35PM EDT | 55.00 | 3.30 | 2.20 | 2.43 | 0.00 | - | 1 | 1,254 | 262.99% |
| ASO220715C00060000 | 2021-12-10 3:40PM EDT | 60.00 | 3.50 | 1.54 | 1.72 | 0.00 | - | 14 | 29 | 256.45% |
| ASO220715C00065000 | 2021-12-23 11:35AM EDT | 65.00 | 1.15 | 0.95 | 1.59 | 0.00 | - | 6 | 0 | 258.89% |
| ASO220715C00075000 | 2021-12-15 4:35PM EDT | 75.00 | 1.05 | 0.49 | 0.72 | 0.00 | - | 1 | 3 | 247.85% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO220715P00025000 | 2021-12-22 2:37PM EDT | 25.00 | 1.05 | 0.68 | 0.81 | 0.00 | - | 2 | 24 | 166.02% |
| ASO220715P00030000 | 2021-12-17 2:56PM EDT | 30.00 | 2.33 | 1.52 | 1.73 | 0.00 | - | 10 | 13 | 141.80% |
| ASO220715P00035000 | 2022-01-04 1:17PM EDT | 35.00 | 2.78 | 2.93 | 3.20 | 0.00 | - | 4 | 26 | 112.11% |
| ASO220715P00040000 | 2022-01-05 1:55PM EDT | 40.00 | 4.80 | 5.05 | 5.30 | -1.63 | -25.35% | 1 | 9 | 51.76% |
| ASO220715P00041000 | 2021-12-28 4:31PM EDT | 41.00 | 6.20 | 5.60 | 5.85 | 0.00 | - | 19 | 22 | 0.00% |
| ASO220715P00042000 | 2021-12-30 10:44AM EDT | 42.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | - | 3 | 0.00% |
| ASO220715P00043000 | 2022-01-05 4:57PM EDT | 43.00 | 6.90 | 6.70 | 6.95 | +0.60 | +9.52% | 3 | 20 | 0.00% |
| ASO220715P00044000 | 2021-12-03 4:00PM EDT | 44.00 | 9.10 | 6.30 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| ASO220715P00045000 | 2022-01-04 2:55PM EDT | 45.00 | 7.40 | 7.95 | 8.20 | 0.00 | - | 2 | 4 | 0.00% |
| ASO220715P00046000 | 2021-12-20 4:29PM EDT | 46.00 | 11.35 | 8.60 | 8.95 | 0.00 | - | - | 2 | 0.00% |
| ASO220715P00047000 | 2021-12-30 10:44AM EDT | 47.00 | 9.50 | 9.25 | 9.50 | 0.00 | - | 2 | 3 | 0.00% |
| ASO220715P00049000 | 2021-12-30 10:44AM EDT | 49.00 | 10.90 | 10.65 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
