American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240614C00020000 | 2024-05-16 2:26PM EDT | 20.00 | 3.85 | 2.03 | 3.25 | 0.00 | - | - | 1 | 88.38% |
| AEO240614C00021500 | 2024-05-30 11:19AM EDT | 21.50 | 1.93 | 0.89 | 1.14 | 0.00 | - | 3 | 0 | 52.15% |
| AEO240614C00022000 | 2024-05-31 12:09PM EDT | 22.00 | 0.60 | 0.61 | 0.86 | -0.24 | -28.57% | 3 | 56 | 50.98% |
| AEO240614C00022500 | 2024-05-31 1:14PM EDT | 22.50 | 0.47 | 0.39 | 0.46 | -0.13 | -21.67% | 1 | 268 | 39.84% |
| AEO240614C00023000 | 2024-05-31 12:09PM EDT | 23.00 | 0.27 | 0.25 | 0.29 | -0.14 | -34.15% | 3 | 71 | 39.06% |
| AEO240614C00023500 | 2024-05-31 2:27PM EDT | 23.50 | 0.18 | 0.15 | 0.18 | -0.10 | -35.71% | 18 | 209 | 38.97% |
| AEO240614C00024000 | 2024-05-31 1:01PM EDT | 24.00 | 0.12 | 0.09 | 0.12 | -0.31 | -72.09% | 42 | 61 | 40.43% |
| AEO240614C00024500 | 2024-05-30 2:46PM EDT | 24.50 | 0.11 | 0.05 | 0.08 | 0.00 | - | 51 | 58 | 41.80% |
| AEO240614C00025000 | 2024-05-31 11:21AM EDT | 25.00 | 0.06 | 0.04 | 0.07 | -0.13 | -68.42% | 15 | 52 | 45.70% |
| AEO240614C00025500 | 2024-05-31 2:45PM EDT | 25.50 | 0.03 | 0.02 | 0.09 | -0.17 | -85.00% | 1 | 40 | 53.91% |
| AEO240614C00026000 | 2024-05-31 2:39PM EDT | 26.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 21 | 312 | 50.78% |
| AEO240614C00026500 | 2024-05-29 1:04PM EDT | 26.50 | 0.53 | 0.02 | 0.63 | 0.00 | - | - | 5 | 91.21% |
| AEO240614C00027000 | 2024-05-30 2:41PM EDT | 27.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 30 | 30 | 123.63% |
| AEO240614C00027500 | 2024-05-30 2:41PM EDT | 27.50 | 0.02 | 0.01 | 1.28 | 0.00 | - | 20 | 20 | 129.88% |
| AEO240614C00028000 | 2024-05-20 10:21AM EDT | 28.00 | 0.30 | 0.00 | 1.28 | 0.00 | - | - | 4 | 135.35% |
| AEO240614C00028500 | 2024-05-29 10:23AM EDT | 28.50 | 0.22 | 0.01 | 1.20 | 0.00 | - | - | 7 | 138.28% |
| AEO240614C00030000 | 2024-05-30 9:35AM EDT | 30.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 3 | 69 | 81.64% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240614P00013000 | 2024-05-30 9:45AM EDT | 13.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 48 | 48 | 257.03% |
| AEO240614P00014000 | 2024-05-30 12:57PM EDT | 14.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 140 | 140 | 138.28% |
| AEO240614P00016000 | 2024-05-29 1:39PM EDT | 16.00 | 0.09 | 0.01 | 1.28 | 0.00 | - | 4 | 4 | 178.71% |
| AEO240614P00017000 | 2024-05-29 1:29PM EDT | 17.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | - | 3 | 154.88% |
| AEO240614P00019000 | 2024-05-31 11:38AM EDT | 19.00 | 0.06 | 0.03 | 0.07 | -0.14 | -70.00% | 1 | 4 | 51.56% |
| AEO240614P00020000 | 2024-05-30 3:47PM EDT | 20.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 19 | 23 | 42.19% |
| AEO240614P00020500 | 2024-05-30 2:43PM EDT | 20.50 | 0.19 | 0.14 | 0.17 | 0.00 | - | 52 | 42 | 39.84% |
| AEO240614P00021000 | 2024-05-31 11:38AM EDT | 21.00 | 0.28 | 0.24 | 0.28 | -0.02 | -6.67% | 4 | 61 | 38.97% |
| AEO240614P00021500 | 2024-05-30 2:40PM EDT | 21.50 | 0.46 | 0.40 | 0.44 | -0.01 | -2.13% | 1 | 14 | 38.18% |
| AEO240614P00022000 | 2024-05-31 3:49PM EDT | 22.00 | 0.64 | 0.42 | 0.84 | -0.04 | -5.88% | 9 | 29 | 48.05% |
| AEO240614P00022500 | 2024-05-31 3:38PM EDT | 22.50 | 1.04 | 0.88 | 0.95 | +0.08 | +8.33% | 11 | 126 | 37.50% |
| AEO240614P00023000 | 2024-05-31 10:55AM EDT | 23.00 | 1.39 | 1.10 | 1.53 | +0.38 | +37.62% | 9 | 26 | 52.73% |
| AEO240614P00023500 | 2024-05-31 10:28AM EDT | 23.50 | 1.88 | 1.60 | 3.05 | +0.31 | +19.75% | 2 | 90 | 80.66% |
| AEO240614P00024000 | 2024-05-30 3:48PM EDT | 24.00 | 2.08 | 1.86 | 2.51 | 0.00 | - | 70 | 42 | 69.14% |
| AEO240614P00024500 | 2024-05-31 9:53AM EDT | 24.50 | 2.73 | 2.34 | 3.50 | +1.06 | +63.47% | 1 | 6 | 70.31% |
| AEO240614P00025000 | 2024-05-29 1:03PM EDT | 25.00 | 2.00 | 2.77 | 4.80 | 0.00 | - | 5 | 5 | 103.71% |
| AEO240614P00026000 | 2024-05-07 10:32AM EDT | 26.00 | 2.24 | 2.74 | 5.15 | 0.00 | - | - | 12 | 142.97% |
© 2024 Yahoo. All rights reserved.