American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621C00018000 | 2024-05-29 3:58PM EDT | 18.00 | 6.30 | 2.89 | 6.00 | 0.00 | - | 3 | 174 | 95.02% |
| AEO240621C00019000 | 2024-03-25 12:31PM EDT | 19.00 | 6.33 | 4.15 | 5.00 | 0.00 | - | 20 | 12 | 146.19% |
| AEO240621C00020000 | 2024-05-30 2:09PM EDT | 20.00 | 2.51 | 1.92 | 3.00 | 0.00 | - | 1 | 36 | 61.52% |
| AEO240621C00020500 | 2024-05-29 1:50PM EDT | 20.50 | 3.85 | 1.72 | 1.94 | 0.00 | - | - | 1 | 51.47% |
| AEO240621C00021000 | 2024-05-31 3:36PM EDT | 21.00 | 1.27 | 1.35 | 1.39 | -1.19 | -48.37% | 1 | 63 | 39.65% |
| AEO240621C00021500 | 2024-05-31 3:07PM EDT | 21.50 | 1.06 | 1.03 | 1.06 | -0.15 | -12.40% | 1,019 | 2 | 38.67% |
| AEO240621C00022000 | 2024-05-31 1:46PM EDT | 22.00 | 0.75 | 0.75 | 0.78 | -0.78 | -50.98% | 6 | 172 | 37.79% |
| AEO240621C00022500 | 2024-05-31 10:10AM EDT | 22.50 | 0.57 | 0.53 | 0.56 | -0.16 | -21.92% | 2 | 16 | 37.50% |
| AEO240621C00023000 | 2024-05-31 10:07AM EDT | 23.00 | 0.41 | 0.36 | 0.39 | -0.09 | -18.00% | 26 | 400 | 37.31% |
| AEO240621C00023500 | 2024-05-31 11:24AM EDT | 23.50 | 0.27 | 0.24 | 0.27 | -0.09 | -25.00% | 3 | 323 | 37.60% |
| AEO240621C00024000 | 2024-05-31 2:17PM EDT | 24.00 | 0.17 | 0.15 | 0.18 | -0.13 | -43.33% | 31 | 492 | 37.70% |
| AEO240621C00024500 | 2024-05-31 10:52AM EDT | 24.50 | 0.12 | 0.09 | 0.12 | -0.07 | -36.84% | 3 | 194 | 38.09% |
| AEO240621C00025000 | 2024-05-31 10:00AM EDT | 25.00 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 8 | 1,585 | 39.65% |
| AEO240621C00025500 | 2024-05-30 1:02PM EDT | 25.50 | 0.15 | 0.04 | 0.06 | 0.00 | - | 26 | 53 | 40.23% |
| AEO240621C00026000 | 2024-05-31 1:08PM EDT | 26.00 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 21 | 1,196 | 44.14% |
| AEO240621C00026500 | 2024-05-28 2:10PM EDT | 26.50 | 0.54 | 0.02 | 0.40 | 0.00 | - | 2 | 14 | 65.04% |
| AEO240621C00027000 | 2024-05-30 2:26PM EDT | 27.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 15 | 214 | 57.03% |
| AEO240621C00027500 | 2024-05-30 10:34AM EDT | 27.50 | 0.08 | 0.01 | 0.16 | 0.00 | - | 10 | 86 | 59.38% |
| AEO240621C00028000 | 2024-05-31 12:49PM EDT | 28.00 | 0.07 | 0.01 | 0.05 | +0.01 | +16.67% | 1 | 1,127 | 51.95% |
| AEO240621C00028500 | 2024-05-28 10:15AM EDT | 28.50 | 0.18 | 0.01 | 0.14 | 0.00 | - | 24 | 61 | 64.84% |
| AEO240621C00029000 | 2024-05-31 12:49PM EDT | 29.00 | 0.07 | 0.00 | 0.13 | -0.25 | -78.12% | 2 | 108 | 66.21% |
| AEO240621C00029500 | 2024-05-31 2:17PM EDT | 29.50 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 10 | 74 | 67.19% |
| AEO240621C00030000 | 2024-05-30 9:47AM EDT | 30.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 132 | 71.48% |
| AEO240621C00031000 | 2024-05-29 2:41PM EDT | 31.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 11 | 57 | 77.34% |
| AEO240621C00032000 | 2024-05-30 11:15AM EDT | 32.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 6 | 65 | 82.03% |
| AEO240621C00033000 | 2024-05-29 10:53AM EDT | 33.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 85.94% |
| AEO240621C00035000 | 2024-05-22 12:54PM EDT | 35.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 60 | 147 | 125.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621P00014000 | 2024-05-30 9:31AM EDT | 14.00 | 0.01 | 0.01 | 0.19 | -0.31 | -96.88% | 1 | 31 | 114.06% |
| AEO240621P00015000 | 2024-05-29 12:26PM EDT | 15.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 10 | 170 | 89.84% |
| AEO240621P00016000 | 2024-05-24 1:39PM EDT | 16.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 2 | 87 | 78.13% |
| AEO240621P00017000 | 2024-05-30 10:15AM EDT | 17.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 65 | 72.66% |
| AEO240621P00018000 | 2024-05-31 2:56PM EDT | 18.00 | 0.03 | 0.03 | 0.20 | -0.41 | -93.18% | 17 | 59 | 60.94% |
| AEO240621P00018500 | 2024-05-30 10:04AM EDT | 18.50 | 0.06 | 0.03 | 0.08 | 0.00 | - | 31 | 16 | 49.61% |
| AEO240621P00019000 | 2024-05-30 10:09AM EDT | 19.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 9 | 142 | 44.92% |
| AEO240621P00019500 | 2024-05-21 11:50AM EDT | 19.50 | 0.23 | 0.08 | 0.12 | 0.00 | - | - | 4 | 41.99% |
| AEO240621P00020000 | 2024-05-30 2:46PM EDT | 20.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 611 | 754 | 39.65% |
| AEO240621P00020500 | 2024-05-30 2:19PM EDT | 20.50 | 0.25 | 0.21 | 0.25 | 0.00 | - | 15 | 15 | 38.09% |
| AEO240621P00021000 | 2024-05-31 2:10PM EDT | 21.00 | 0.38 | 0.34 | 0.36 | +0.18 | +90.00% | 1 | 66 | 36.33% |
| AEO240621P00021500 | 2024-05-31 9:49AM EDT | 21.50 | 0.60 | 0.50 | 0.54 | +0.02 | +3.45% | 1 | 31 | 36.13% |
| AEO240621P00022000 | 2024-05-31 12:33PM EDT | 22.00 | 0.77 | 0.72 | 0.76 | -0.04 | -4.94% | 13 | 146 | 35.45% |
| AEO240621P00022500 | 2024-05-29 3:59PM EDT | 22.50 | 1.01 | 1.01 | 1.03 | +0.23 | +29.49% | 20 | 37 | 34.57% |
| AEO240621P00023000 | 2024-05-31 12:49PM EDT | 23.00 | 1.77 | 1.03 | 2.07 | +0.47 | +36.15% | 9 | 532 | 69.73% |
| AEO240621P00023500 | 2024-05-30 1:43PM EDT | 23.50 | 1.59 | 1.52 | 2.32 | 0.00 | - | 31 | 383 | 65.63% |
| AEO240621P00024000 | 2024-05-31 12:12PM EDT | 24.00 | 2.36 | 1.93 | 2.23 | +0.24 | +11.32% | 1 | 883 | 39.06% |
| AEO240621P00024500 | 2024-05-30 2:59PM EDT | 24.50 | 2.57 | 1.90 | 4.75 | 0.00 | - | 3 | 83 | 80.37% |
| AEO240621P00025000 | 2024-05-31 2:56PM EDT | 25.00 | 3.09 | 2.62 | 5.10 | +0.19 | +6.55% | 7 | 1,527 | 88.77% |
| AEO240621P00026000 | 2024-05-22 10:32AM EDT | 26.00 | 3.50 | 2.88 | 5.75 | 0.00 | - | 5 | 596 | 66.60% |
| AEO240621P00027000 | 2024-05-30 9:49AM EDT | 27.00 | 5.05 | 4.55 | 5.55 | 0.00 | - | 1 | 26 | 92.97% |
| AEO240621P00027500 | 2024-05-29 2:08PM EDT | 27.50 | 3.88 | 4.15 | 7.10 | 0.00 | - | 10 | 167 | 60.74% |
| AEO240621P00028000 | 2024-05-20 10:16AM EDT | 28.00 | 4.60 | 5.55 | 7.85 | 0.00 | - | 3 | 12 | 112.50% |
| AEO240621P00029000 | 2024-05-20 9:37AM EDT | 29.00 | 5.50 | 6.60 | 8.15 | 0.00 | - | 2 | 7 | 98.05% |
| AEO240621P00030000 | 2024-05-02 10:14AM EDT | 30.00 | 6.15 | 7.80 | 10.15 | 0.00 | - | 32 | 64 | 148.05% |
| AEO240621P00031000 | 2024-03-25 9:56AM EDT | 31.00 | 6.10 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240621P00032000 | 2024-05-28 10:38AM EDT | 32.00 | 8.65 | 9.55 | 11.40 | 0.00 | - | 1 | 1 | 129.30% |
© 2024 Yahoo. All rights reserved.