American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816C00010000 | 2024-05-30 9:50AM EDT | 10.00 | 12.65 | 9.45 | 11.80 | 0.00 | - | 1 | 1 | 95.70% |
| AEO240816C00011000 | 2023-12-29 12:30PM EDT | 11.00 | 10.43 | 9.20 | 11.65 | 0.00 | - | 1 | 1 | 159.57% |
| AEO240816C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.60 | 8.00 | 10.85 | 0.00 | - | - | 12 | 142.38% |
| AEO240816C00013000 | 2024-06-04 1:15PM EDT | 13.00 | 8.90 | 7.55 | 8.20 | 0.00 | - | 6 | 6 | 91.02% |
| AEO240816C00015000 | 2024-05-06 10:17AM EDT | 15.00 | 10.00 | 5.80 | 6.90 | 0.00 | - | 1 | 23 | 94.43% |
| AEO240816C00016000 | 2024-06-10 9:50AM EDT | 16.00 | 5.17 | 4.40 | 5.20 | 0.00 | - | 4 | 19 | 53.13% |
| AEO240816C00017000 | 2024-03-22 1:17PM EDT | 17.00 | 8.90 | 5.70 | 6.05 | 0.00 | - | 2 | 2 | 126.22% |
| AEO240816C00018000 | 2024-05-30 11:51AM EDT | 18.00 | 5.60 | 2.78 | 2.98 | 0.00 | - | 20 | 32 | 42.24% |
| AEO240816C00019000 | 2024-06-14 11:29AM EDT | 19.00 | 2.36 | 2.10 | 2.19 | -5.21 | -68.82% | 21 | 92 | 39.01% |
| AEO240816C00020000 | 2024-06-12 1:16PM EDT | 20.00 | 1.92 | 1.45 | 1.62 | 0.00 | - | 7 | 89 | 39.84% |
| AEO240816C00021000 | 2024-06-14 10:43AM EDT | 21.00 | 1.01 | 0.97 | 1.00 | -0.25 | -19.84% | 44 | 184 | 35.50% |
| AEO240816C00022000 | 2024-06-14 10:43AM EDT | 22.00 | 0.64 | 0.59 | 0.64 | -0.41 | -39.05% | 3 | 302 | 35.25% |
| AEO240816C00023000 | 2024-06-13 2:29PM EDT | 23.00 | 0.45 | 0.34 | 1.09 | 0.00 | - | 2 | 134 | 58.59% |
| AEO240816C00024000 | 2024-06-12 12:58PM EDT | 24.00 | 0.35 | 0.19 | 0.23 | 0.00 | - | 45 | 165 | 34.96% |
| AEO240816C00025000 | 2024-06-13 12:02PM EDT | 25.00 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 1 | 406 | 36.23% |
| AEO240816C00026000 | 2024-06-13 9:56AM EDT | 26.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 3 | 633 | 37.50% |
| AEO240816C00027000 | 2024-06-07 11:14AM EDT | 27.00 | 0.12 | 0.02 | 0.68 | 0.00 | - | 1 | 125 | 57.81% |
| AEO240816C00028000 | 2024-06-14 1:35PM EDT | 28.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 60 | 66 | 41.80% |
| AEO240816C00029000 | 2024-06-14 11:56AM EDT | 29.00 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 1 | 57 | 51.17% |
| AEO240816C00030000 | 2024-06-14 1:36PM EDT | 30.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 60 | 146 | 53.91% |
| AEO240816C00031000 | 2024-05-31 11:33AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 36 | 50.78% |
| AEO240816C00032000 | 2024-05-31 11:34AM EDT | 32.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 60 | 34 | 74.12% |
| AEO240816C00033000 | 2024-05-31 11:35AM EDT | 33.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 60 | 20 | 77.44% |
| AEO240816C00035000 | 2024-05-31 11:36AM EDT | 35.00 | 0.02 | 0.00 | 1.81 | 0.00 | - | 60 | 44 | 118.75% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816P00010000 | 2024-05-21 12:15PM EDT | 10.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 60 | 57 | 133.79% |
| AEO240816P00011000 | 2024-06-04 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 2 | 27 | 118.75% |
| AEO240816P00012000 | 2024-06-06 12:28PM EDT | 12.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 60 | 48 | 85.94% |
| AEO240816P00013000 | 2024-05-29 11:49AM EDT | 13.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 2 | 97 | 85.55% |
| AEO240816P00014000 | 2024-06-12 11:25AM EDT | 14.00 | 0.08 | 0.02 | 0.11 | +0.03 | +60.00% | 2 | 106 | 53.91% |
| AEO240816P00015000 | 2024-06-13 10:18AM EDT | 15.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 4 | 64 | 54.10% |
| AEO240816P00016000 | 2024-06-14 11:33AM EDT | 16.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 24 | 16 | 43.56% |
| AEO240816P00017000 | 2024-06-14 11:33AM EDT | 17.00 | 0.18 | 0.16 | 0.46 | +0.03 | +20.00% | 22 | 38 | 54.30% |
| AEO240816P00018000 | 2024-06-14 11:24AM EDT | 18.00 | 0.29 | 0.29 | 0.33 | +0.01 | +3.57% | 4 | 68 | 37.89% |
| AEO240816P00019000 | 2024-06-14 1:08PM EDT | 19.00 | 0.52 | 0.52 | 0.56 | +0.07 | +15.56% | 14 | 128 | 36.23% |
| AEO240816P00020000 | 2024-06-14 3:47PM EDT | 20.00 | 0.92 | 0.87 | 0.90 | +0.14 | +17.95% | 10 | 191 | 34.67% |
| AEO240816P00021000 | 2024-06-14 10:44AM EDT | 21.00 | 1.35 | 1.36 | 1.40 | +0.15 | +12.50% | 2 | 133 | 34.03% |
| AEO240816P00022000 | 2024-06-14 12:21PM EDT | 22.00 | 1.90 | 1.25 | 2.23 | +0.28 | +17.28% | 12 | 242 | 39.70% |
| AEO240816P00023000 | 2024-06-14 10:13AM EDT | 23.00 | 2.69 | 2.55 | 2.90 | +0.14 | +5.49% | 100 | 354 | 37.31% |
| AEO240816P00024000 | 2024-05-31 3:10PM EDT | 24.00 | 2.60 | 2.92 | 3.70 | 0.00 | - | 4 | 193 | 35.94% |
| AEO240816P00025000 | 2024-06-03 2:43PM EDT | 25.00 | 3.10 | 4.15 | 5.75 | 0.00 | - | 1 | 146 | 53.13% |
| AEO240816P00026000 | 2024-05-31 9:57AM EDT | 26.00 | 4.35 | 4.65 | 5.60 | 0.00 | - | 59 | 30 | 41.41% |
| AEO240816P00027000 | 2024-06-03 2:43PM EDT | 27.00 | 4.80 | 5.55 | 7.00 | 0.00 | - | 1 | 23 | 66.99% |
| AEO240816P00028000 | 2024-05-28 9:46AM EDT | 28.00 | 5.05 | 6.75 | 7.55 | 0.00 | - | 48 | 0 | 46.29% |
| AEO240816P00029000 | 2024-05-15 11:16AM EDT | 29.00 | 5.40 | 6.80 | 9.50 | 0.00 | - | 40 | 0 | 97.46% |
| AEO240816P00030000 | 2024-06-07 9:47AM EDT | 30.00 | 8.60 | 9.15 | 10.10 | 0.00 | - | 1 | 0 | 60.64% |
| AEO240816P00031000 | 2024-05-20 9:52AM EDT | 31.00 | 7.60 | 9.90 | 11.50 | 0.00 | - | 18 | 0 | 69.92% |
| AEO240816P00032000 | 2024-04-25 1:36PM EDT | 32.00 | 9.10 | 8.50 | 9.95 | 0.00 | - | - | 1 | 0.00% |
| AEO240816P00033000 | 2024-04-24 9:47AM EDT | 33.00 | 10.00 | 8.20 | 10.15 | 0.00 | - | - | 0 | 0.00% |
| AEO240816P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 11.79 | 10.55 | 12.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.