Bulletin
Investor Alert

Academy Sports & Outdoors Inc.

NAS: ASO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 28, 2022, 7:58 p.m.

ASO
/zigman2/quotes/221441945/composite

$

37.77

Change

+0.11 +0.29%

Volume

Volume 502,996

Quotes are delayed by 20 min

/zigman2/quotes/221441945/composite

Today's close

$ 36.88

$ 37.66

Change

+0.78 +2.11%

Day low

Day high

$36.28

$37.71

Open

52 week low

52 week high

$20.78

$51.08

Open

OPTION CHAIN FOR ACADEMY SPORTS & OUTDOORS INC.

In-the-money

February, 2022 Options

Hide
CALLS PUTS
Expires February 4, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.80 13.20 25.00 quote 0.10 0.00 3.00 0.00 0.30 3.00
quote 11.30 0.00 0.00 7.20 8.00 1.00 30.00 quote 0.08 -0.44 14.00 0.00 0.21 7.00
quote 0.00 0.00 0.00 4.50 5.00 33.00 quote 0.23 -0.03 2.00 0.14 0.22 360.00
quote 3.85 0.00 1.00 4.05 4.60 1.00 33.50 quote 0.35 -0.77 10.00 0.20 0.41 77.00
quote 0.00 0.00 0.00 3.55 4.15 34.00 quote 0.41 0.0100 3.00 0.11 0.39 36.00
quote 3.50 -0.30 6.00 2.66 3.25 18.00 35.00 quote 0.46 -0.42 21.00 0.38 0.48 70.00
quote 2.05 -0.06 71.00 2.07 2.52 12.00 36.00 quote 0.90 -0.20 8.00 0.59 0.79 133.00
quote 1.37 0.17 420.00 1.49 1.81 413.00 37.00 quote 1.10 -0.45 40.00 0.90 1.18 150.00
37.66 Current price as of 1/28/2022 04:00:00 PM
quote 1.10 0.14 183.00 1.02 1.19 92.00 38.00 quote 1.54 -0.17 26.00 1.35 1.68 74.00
quote 0.60 -0.04 120.00 0.55 0.65 45.00 39.00 quote 2.29 -0.55 36.00 1.85 2.25 114.00
quote 0.28 -0.20 50.00 0.35 0.38 996.00 40.00 quote 3.10 0.45 3.00 2.63 3.25 70.00
quote 0.19 -0.05 253.00 0.16 0.25 207.00 41.00 quote 3.90 -0.58 2.00 3.40 3.95 47.00
quote 0.13 -0.05 5.00 0.09 0.13 117.00 42.00 quote 5.73 3.08 10.00 4.30 4.95 60.00
quote 0.13 -0.14 1.00 0.05 0.12 99.00 43.00 quote 2.79 0.00 0.00 5.25 6.00 11.00
quote 0.00 0.00 0.00 0.00 0.29 43.50 quote 0.00 0.00 0.00 5.70 6.55
quote 0.16 -0.34 16.00 0.00 0.37 69.00 44.00 quote 5.93 0.00 0.00 6.15 7.20 14.00
quote 0.04 -0.11 1.00 0.00 0.37 1.00 44.50 quote 0.00 0.00 0.00 6.45 7.70
quote 0.10 0.00 41.00 0.00 0.18 339.00 45.00 quote 6.61 0.00 0.00 7.15 8.25 2.00
quote 0.15 -0.25 2.00 0.00 0.33 223.00 46.00 quote 0.00 0.00 0.00 8.15 9.35
quote 0.05 -0.25 1.00 0.00 0.33 217.00 47.00 quote 8.74 0.00 0.00 9.05 10.30 13.00
quote 0.14 0.00 0.00 0.00 0.35 8.00 48.00 quote 0.00 0.00 0.00 10.00 12.80
quote 0.00 0.00 0.00 0.00 0.91 49.00 quote 0.00 0.00 0.00 11.05 12.80
quote 0.34 0.19 1.00 0.00 0.33 21.00 50.00 quote 0.00 0.00 0.00 12.05 14.65
quote 0.25 0.00 0.00 0.00 0.24 127.00 55.00 quote 0.00 0.00 0.00 16.85 19.75
quote 0.03 0.00 0.00 0.00 0.27 4.00 60.00 quote 0.00 0.00 0.00 21.95 23.85
CALLS PUTS
Expires February 11, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.70 13.50 25.00 quote 0.10 0.00 2.00 0.00 0.54 2.00
quote 11.27 0.00 0.00 7.25 8.30 1.00 30.00 quote 0.26 0.06 202.00 0.11 0.37 214.00
quote 0.00 0.00 0.00 4.60 5.35 33.00 quote 0.45 -0.28 5.00 0.34 0.47 752.00
quote 0.00 0.00 0.00 4.15 4.95 33.50 quote 0.56 0.00 4.00 0.17 0.65 4.00
quote 0.00 0.00 0.00 3.80 4.65 34.00 quote 1.01 0.00 1.00 0.54 0.78
quote 3.05 0.00 1.00 3.15 3.80 1.00 35.00 quote 0.85 -0.17 6.00 0.56 0.87 35.00
quote 2.00 -2.15 2.00 2.60 2.96 3.00 36.00 quote 1.31 -0.57 11.00 0.98 1.16 775.00
quote 2.55 0.70 5.00 1.89 2.63 19.00 37.00 quote 1.36 0.30 2.00 1.34 1.62 427.00
37.66 Current price as of 1/28/2022 04:00:00 PM
quote 1.45 0.02 1.00 1.49 1.97 30.00 38.00 quote 1.97 -0.80 16.00 1.62 2.14 71.00
quote 1.00 -0.79 4.00 1.06 1.29 30.00 39.00 quote 2.70 0.32 1.00 2.39 2.68 57.00
quote 0.69 -0.51 3.00 0.38 0.95 28.00 40.00 quote 3.55 0.97 1.00 3.00 3.75 14.00
quote 0.79 -0.14 1.00 0.35 0.63 219.00 41.00 quote 4.45 1.49 2.00 3.75 4.50 44.00
quote 0.78 0.18 2.00 0.28 0.40 93.00 42.00 quote 2.60 0.00 0.00 4.55 5.35 10.00
quote 0.20 -0.12 2.00 0.08 0.53 170.00 43.00 quote 6.77 3.77 20.00 5.45 6.15 26.00
quote 0.08 -0.19 1.00 0.11 0.42 52.00 44.00 quote 3.00 0.00 0.00 6.10 7.10 1.00
quote 0.39 0.00 0.00 0.00 0.36 9.00 45.00 quote 7.72 4.87 2.00 7.20 8.60 6.00
quote 0.29 0.00 0.00 0.00 0.67 147.00 46.00 quote 7.85 0.00 1.00 8.10 9.25 1.00
quote 0.06 -0.29 19.00 0.00 0.82 122.00 47.00 quote 0.00 0.00 0.00 9.05 10.30
quote 0.15 -0.04 6.00 0.00 0.25 103.00 48.00 quote 0.00 0.00 0.00 10.05 11.25
quote 0.77 0.00 0.00 0.00 0.50 1.00 50.00 quote 0.00 0.00 0.00 11.45 14.30
quote 0.25 0.00 0.00 0.00 0.44 3.00 55.00 quote 0.00 0.00 0.00 16.60 19.85
quote 0.00 0.00 0.00 0.00 0.43 60.00 quote 0.00 0.00 0.00 21.00 24.15
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.30 18.20 20.00 quote 0.07 0.01 5.00 0.00 0.14 6.00
quote 0.00 0.00 0.00 12.35 13.00 25.00 quote 0.14 0.04 2.00 0.08 0.16 20.00
quote 8.75 0.10 1.00 7.60 8.30 19.00 30.00 quote 0.30 -0.04 15.00 0.25 0.41 2,090
quote 0.00 0.00 0.00 6.70 7.20 31.00 quote 0.55 -0.05 38.00 0.33 0.49 1,533
quote 0.00 0.00 0.00 5.85 6.30 32.00 quote 0.51 -0.21 20.00 0.41 0.59 87.00
quote 8.00 0.00 0.00 5.00 5.40 1.00 33.00 quote 0.71 -0.19 2.00 0.61 0.74 193.00
quote 0.00 0.00 0.00 4.60 5.25 33.50 quote 0.76 0.00 6.00 0.66 0.83 4.00
quote 0.00 0.00 0.00 4.25 4.65 34.00 quote 1.01 0.12 11.00 0.74 0.94 964.00
quote 3.56 -0.94 10.00 3.60 3.95 41.00 35.00 quote 1.20 -0.14 11.00 1.00 1.21 1,210
quote 2.85 -0.40 41.00 2.86 3.15 383.00 36.00 quote 1.50 -0.28 42.00 1.36 1.54 95.00
quote 2.25 0.00 134.00 2.37 2.62 3,060 37.00 quote 1.96 -0.07 109.00 1.74 1.94 167.00
37.66 Current price as of 1/28/2022 04:00:00 PM
quote 1.80 -0.24 73.00 1.89 2.03 377.00 38.00 quote 2.27 -0.28 110.00 1.79 2.42 1,460
quote 1.12 -0.37 10.00 1.38 1.76 203.00 39.00 quote 2.95 -0.05 2.00 2.74 2.98 533.00
quote 1.09 0.04 25.00 1.05 1.15 1,686 40.00 quote 3.71 -0.39 11.00 3.30 3.65 2,051
quote 0.77 -0.25 22.00 0.77 0.94 1,020 41.00 quote 4.98 -0.65 2.00 4.05 4.50 397.00
quote 0.61 0.01 10.00 0.56 0.65 434.00 42.00 quote 5.25 0.75 23.00 4.85 5.30 138.00
quote 0.48 0.01 28.00 0.40 0.56 926.00 43.00 quote 4.94 0.00 0.00 5.65 6.15 93.00
quote 0.30 -0.08 58.00 0.28 0.47 1,451 44.00 quote 7.22 1.32 1.00 6.50 7.05 36.00
quote 0.20 -0.05 46.00 0.19 0.24 1,350 45.00 quote 8.73 2.44 14.00 7.25 7.85 73.00
quote 0.22 -0.08 1.00 0.14 0.18 176.00 46.00 quote 7.20 0.00 0.00 8.25 8.85 3.00
quote 0.18 0.06 1.00 0.09 0.13 555.00 47.00 quote 9.75 1.22 2.00 9.30 9.85 104.00
quote 0.17 -0.08 4.00 0.05 0.15 132.00 48.00 quote 7.00 0.00 0.00 10.25 10.95 2.00
quote 0.07 0.02 1.00 0.00 0.17 11.00 49.00 quote 0.00 0.00 0.00 11.25 11.80
quote 0.08 -0.07 8.00 0.05 0.10 1,368 50.00 quote 11.33 0.00 0.00 12.05 12.95 3.00
quote 0.15 0.05 5.00 0.00 0.15 120.00 55.00 quote 0.00 0.00 0.00 17.10 18.05
quote 0.07 0.00 0.00 0.00 0.15 1.00 60.00 quote 0.00 0.00 0.00 22.10 23.15
CALLS PUTS
Expires February 25, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.15 13.50 25.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 7.50 8.65 30.00 quote 0.50 -0.70 100.00 0.18 0.60 7.00
quote 34.00 quote
quote 3.40 -1.40 6.00 3.70 4.25 4.00 35.00 quote 1.24 -0.51 3.00 1.01 1.51 25.00
quote 3.15 -2.54 10.00 3.00 3.50 1.00 36.00 quote 1.65 -0.71 3.00 1.55 1.78 19.00
quote 1.90 -1.95 1.00 2.38 3.00 3.00 37.00 quote 2.35 0.48 3.00 1.76 2.37 6.00
37.66 Current price as of 1/28/2022 04:00:00 PM
quote 2.80 0.25 5.00 2.12 2.47 150.00 38.00 quote 2.86 0.08 14.00 1.17 2.68 40.00
quote 2.29 -0.52 1.00 1.67 1.88 17.00 39.00 quote 4.07 1.10 1.00 2.80 3.25 15.00
quote 1.31 -0.19 1.00 1.25 1.49 120.00 40.00 quote 3.70 0.40 1.00 3.50 3.95 5.00
quote 0.90 -0.57 8.00 0.20 1.17 117.00 41.00 quote 4.49 0.69 2.00 4.20 4.70 6.00
quote 0.65 -0.14 30.00 0.77 0.94 49.00 42.00 quote 3.15 0.00 0.00 4.90 5.90 2.00
quote 0.90 -0.02 11.00 0.46 0.72 67.00 43.00 quote 6.25 0.00 1.00 5.80 6.60 1.00
quote 0.75 0.00 10.00 0.35 0.75 45.00 44.00 quote 7.73 0.00 2.00 6.50 7.60 2.00
quote 0.55 0.03 6.00 0.28 0.65 49.00 45.00 quote 0.00 0.00 0.00 7.40 8.50
quote 0.29 -0.67 1.00 0.11 0.50 46.00 46.00 quote 0.00 0.00 0.00 8.30 9.35
quote 0.29 -0.47 1.00 0.03 0.45 30.00 47.00 quote 0.00 0.00 0.00 9.20 10.80
quote 0.35 0.00 0.00 0.02 0.36 100.00 48.00 quote 0.00 0.00 0.00 10.10 11.90
quote 0.15 -0.25 1.00 0.00 0.58 9.00 50.00 quote 0.00 0.00 0.00 12.00 14.50
quote 0.00 0.00 0.00 0.00 0.42 55.00 quote 0.00 0.00 0.00 16.95 18.80
quote 0.00 0.00 0.00 0.00 0.39 60.00 quote 0.00 0.00 0.00 21.75 24.55

March, 2022 Options

Show

April, 2022 Options

Show

July, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.