American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510C00020500 | 2024-04-16 11:08AM EDT | 20.50 | 1.99 | 2.74 | 5.45 | 0.00 | - | - | 2 | 119.92% |
| AEO240510C00021000 | 2024-04-08 3:55PM EDT | 21.00 | 3.70 | 2.73 | 3.40 | 0.00 | - | - | 1 | 78.13% |
| AEO240510C00021500 | 2024-04-22 12:12PM EDT | 21.50 | 1.18 | 2.61 | 2.98 | 0.00 | - | 3 | 2 | 81.25% |
| AEO240510C00022000 | 2024-04-25 11:25AM EDT | 22.00 | 1.28 | 2.15 | 2.50 | 0.00 | - | - | 7 | 72.85% |
| AEO240510C00022500 | 2024-04-30 10:45AM EDT | 22.50 | 2.43 | 1.82 | 1.95 | 0.00 | - | 50 | 63 | 55.47% |
| AEO240510C00023000 | 2024-05-03 1:17PM EDT | 23.00 | 1.54 | 1.01 | 1.66 | +0.40 | +35.09% | 2 | 33 | 65.63% |
| AEO240510C00023500 | 2024-04-30 1:03PM EDT | 23.50 | 1.18 | 0.89 | 1.21 | 0.00 | - | 22 | 80 | 56.25% |
| AEO240510C00024000 | 2024-05-03 2:09PM EDT | 24.00 | 0.68 | 0.66 | 0.70 | -0.12 | -15.00% | 7 | 102 | 40.23% |
| AEO240510C00024500 | 2024-05-03 3:50PM EDT | 24.50 | 0.45 | 0.39 | 0.43 | -0.22 | -32.84% | 70 | 58 | 38.87% |
| AEO240510C00025000 | 2024-05-03 3:11PM EDT | 25.00 | 0.24 | 0.22 | 0.25 | -0.14 | -36.84% | 9 | 123 | 38.77% |
| AEO240510C00025500 | 2024-05-03 12:51PM EDT | 25.50 | 0.14 | 0.10 | 0.24 | -0.11 | -44.00% | 9 | 49 | 49.22% |
| AEO240510C00026000 | 2024-05-03 12:35PM EDT | 26.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 11 | 48 | 40.63% |
| AEO240510C00027000 | 2024-04-26 9:41AM EDT | 27.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 9 | 41.41% |
| AEO240510C00027500 | 2024-04-26 3:53PM EDT | 27.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 56.64% |
| AEO240510C00030000 | 2024-04-03 3:12PM EDT | 30.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 115.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510P00019000 | 2024-04-16 9:59AM EDT | 19.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | - | 1 | 120.31% |
| AEO240510P00021000 | 2024-04-26 10:42AM EDT | 21.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 12 | 18 | 94.14% |
| AEO240510P00021500 | 2024-05-02 11:19AM EDT | 21.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 29 | 49 | 71.09% |
| AEO240510P00022000 | 2024-05-02 12:59PM EDT | 22.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 5 | 62 | 63.28% |
| AEO240510P00022500 | 2024-05-03 3:15PM EDT | 22.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 5 | 22 | 42.19% |
| AEO240510P00023000 | 2024-05-03 1:25PM EDT | 23.00 | 0.10 | 0.08 | 0.15 | -0.12 | -54.55% | 2 | 60 | 44.73% |
| AEO240510P00023500 | 2024-05-03 3:28PM EDT | 23.50 | 0.18 | 0.17 | 0.21 | -0.02 | -10.00% | 160 | 12 | 38.87% |
| AEO240510P00024000 | 2024-05-03 2:02PM EDT | 24.00 | 0.36 | 0.33 | 0.36 | -0.16 | -30.77% | 20 | 38 | 37.11% |
| AEO240510P00024500 | 2024-05-03 3:35PM EDT | 24.50 | 0.62 | 0.56 | 0.61 | -0.46 | -42.59% | 1 | 44 | 37.31% |
| AEO240510P00025000 | 2024-05-03 1:58PM EDT | 25.00 | 0.93 | 0.88 | 0.93 | -0.24 | -20.51% | 5 | 57 | 37.11% |
| AEO240510P00025500 | 2024-04-30 10:51AM EDT | 25.50 | 1.08 | 1.08 | 1.99 | 0.00 | - | 10 | 38 | 57.81% |
| AEO240510P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 2.35 | 1.51 | 2.71 | 0.00 | - | 1 | 1 | 75.49% |
| AEO240510P00026500 | 2024-05-01 10:02AM EDT | 26.50 | 2.65 | 2.16 | 2.31 | 0.00 | - | 1 | 8 | 53.13% |
© 2024 Yahoo. All rights reserved.