American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241115C00015000 | 2024-03-22 10:36AM EDT | 15.00 | 10.99 | 7.80 | 9.45 | 0.00 | - | 10 | 10 | 121.73% |
| AEO241115C00016000 | 2024-03-28 11:59AM EDT | 16.00 | 10.05 | 8.95 | 9.20 | 0.00 | - | 1 | 2 | 144.58% |
| AEO241115C00017000 | 2024-05-24 10:37AM EDT | 17.00 | 6.90 | 4.30 | 4.70 | 0.00 | - | 5 | 20 | 52.78% |
| AEO241115C00018000 | 2024-06-13 11:57AM EDT | 18.00 | 4.02 | 3.55 | 3.70 | 0.00 | - | 1 | 18 | 44.24% |
| AEO241115C00019000 | 2024-06-13 9:43AM EDT | 19.00 | 3.20 | 2.95 | 3.05 | 0.00 | - | 1 | 177 | 42.99% |
| AEO241115C00020000 | 2024-06-12 9:38AM EDT | 20.00 | 3.10 | 2.39 | 2.60 | 0.00 | - | 4 | 74 | 44.34% |
| AEO241115C00021000 | 2024-06-14 3:47PM EDT | 21.00 | 1.88 | 1.82 | 2.04 | -0.12 | -6.00% | 2 | 60 | 42.19% |
| AEO241115C00022000 | 2024-05-30 10:22AM EDT | 22.00 | 3.35 | 1.47 | 1.74 | 0.00 | - | 1 | 4 | 43.75% |
| AEO241115C00023000 | 2024-06-14 3:40PM EDT | 23.00 | 1.15 | 1.13 | 1.36 | -0.17 | -12.88% | 2 | 63 | 42.63% |
| AEO241115C00024000 | 2024-06-14 3:47PM EDT | 24.00 | 0.88 | 0.85 | 1.07 | -0.17 | -16.19% | 2 | 22 | 42.14% |
| AEO241115C00025000 | 2024-06-12 2:52PM EDT | 25.00 | 0.83 | 0.64 | 0.79 | 0.00 | - | 20 | 241 | 40.72% |
| AEO241115C00026000 | 2024-06-12 2:51PM EDT | 26.00 | 0.65 | 0.47 | 0.56 | 0.00 | - | 14 | 97 | 39.26% |
| AEO241115C00027000 | 2024-06-13 10:53AM EDT | 27.00 | 0.45 | 0.35 | 0.56 | 0.00 | - | 1 | 19 | 42.92% |
| AEO241115C00028000 | 2024-06-12 9:30AM EDT | 28.00 | 0.25 | 0.26 | 0.33 | 0.00 | - | 5 | 21 | 39.31% |
| AEO241115C00029000 | 2024-06-12 11:59AM EDT | 29.00 | 0.33 | 0.19 | 0.25 | 0.00 | - | 1 | 2 | 39.26% |
| AEO241115C00030000 | 2024-06-14 3:02PM EDT | 30.00 | 0.18 | 0.14 | 0.39 | -0.05 | -21.74% | 1 | 25 | 47.17% |
| AEO241115C00035000 | 2024-05-09 1:07PM EDT | 35.00 | 0.55 | 0.03 | 0.13 | 0.00 | - | 10 | 10 | 46.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241115P00014000 | 2024-06-11 9:59AM EDT | 14.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 2 | 11 | 46.88% |
| AEO241115P00015000 | 2024-06-12 9:38AM EDT | 15.00 | 0.27 | 0.31 | 0.37 | 0.00 | - | 4 | 25 | 45.31% |
| AEO241115P00016000 | 2024-06-13 10:34AM EDT | 16.00 | 0.45 | 0.32 | 0.51 | 0.00 | - | 1 | 24 | 43.16% |
| AEO241115P00017000 | 2024-06-11 9:59AM EDT | 17.00 | 0.65 | 0.65 | 0.72 | 0.00 | - | 2 | 14 | 41.85% |
| AEO241115P00018000 | 2024-06-10 10:14AM EDT | 18.00 | 0.85 | 0.89 | 0.97 | 0.00 | - | 50 | 60 | 40.14% |
| AEO241115P00019000 | 2024-06-10 12:14PM EDT | 19.00 | 1.23 | 1.22 | 1.31 | 0.00 | - | 10 | 11 | 39.09% |
| AEO241115P00020000 | 2024-06-10 9:39AM EDT | 20.00 | 1.57 | 1.65 | 1.72 | 0.00 | - | 1 | 21 | 37.99% |
| AEO241115P00021000 | 2024-06-13 10:04AM EDT | 21.00 | 1.96 | 2.03 | 2.22 | 0.00 | - | 1 | 44 | 37.11% |
| AEO241115P00022000 | 2024-06-14 10:55AM EDT | 22.00 | 2.65 | 2.72 | 2.83 | +0.22 | +9.05% | 1 | 42 | 36.91% |
| AEO241115P00023000 | 2024-06-13 3:56PM EDT | 23.00 | 3.20 | 3.35 | 4.15 | 0.00 | - | 28 | 101 | 49.22% |
| AEO241115P00024000 | 2024-05-17 3:29PM EDT | 24.00 | 3.00 | 4.05 | 4.20 | 0.00 | - | 109 | 171 | 35.35% |
| AEO241115P00025000 | 2024-06-03 10:48AM EDT | 25.00 | 3.75 | 4.85 | 5.00 | 0.00 | - | 38 | 328 | 35.06% |
| AEO241115P00026000 | 2024-05-17 3:37PM EDT | 26.00 | 4.25 | 5.65 | 5.85 | 0.00 | - | 60 | 61 | 34.91% |
| AEO241115P00027000 | 2024-06-05 10:12AM EDT | 27.00 | 5.60 | 4.85 | 7.65 | 0.00 | - | 4 | 17 | 58.13% |
| AEO241115P00028000 | 2024-06-13 9:51AM EDT | 28.00 | 7.01 | 6.85 | 8.60 | 0.00 | - | 1 | 1 | 60.79% |
| AEO241115P00029000 | 2024-06-13 9:44AM EDT | 29.00 | 8.15 | 8.25 | 10.30 | 0.00 | - | 16 | 35 | 56.59% |
| AEO241115P00030000 | 2024-05-23 9:44AM EDT | 30.00 | 7.70 | 8.55 | 10.65 | 0.00 | - | - | 26 | 68.85% |
| AEO241115P00031000 | 2024-04-25 10:10AM EDT | 31.00 | 8.80 | 6.80 | 8.45 | 0.00 | - | 1 | 2 | 0.00% |
| AEO241115P00032000 | 2024-05-22 9:45AM EDT | 32.00 | 8.85 | 9.50 | 13.35 | 0.00 | - | 1 | 75 | 90.45% |
| AEO241115P00033000 | 2024-05-08 9:50AM EDT | 33.00 | 9.35 | 10.20 | 12.10 | 0.00 | - | - | 11 | 0.00% |
| AEO241115P00035000 | 2024-04-19 9:40AM EDT | 35.00 | 12.40 | 9.85 | 12.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.