American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241220C00016000 | 2024-05-02 9:55AM EDT | 16.00 | 8.95 | 5.95 | 6.85 | 0.00 | - | - | 1 | 53.08% |
| AEO241220C00018000 | 2024-05-31 9:53AM EDT | 18.00 | 5.21 | 5.15 | 5.85 | -2.77 | -34.71% | 2 | 7 | 53.00% |
| AEO241220C00019000 | 2024-05-31 9:44AM EDT | 19.00 | 4.65 | 4.50 | 5.60 | -1.10 | -19.13% | 1 | 30 | 55.57% |
| AEO241220C00020000 | 2024-05-24 10:22AM EDT | 20.00 | 5.10 | 3.85 | 5.00 | 0.00 | - | 1 | 5 | 54.00% |
| AEO241220C00021000 | 2024-05-17 9:56AM EDT | 21.00 | 5.05 | 3.30 | 3.40 | 0.00 | - | 5 | 9 | 45.41% |
| AEO241220C00022000 | 2024-05-22 2:41PM EDT | 22.00 | 3.61 | 2.79 | 3.10 | 0.00 | - | 1 | 4 | 47.88% |
| AEO241220C00023000 | 2024-05-17 10:02AM EDT | 23.00 | 3.85 | 2.03 | 2.56 | 0.00 | - | 1 | 2 | 45.78% |
| AEO241220C00024000 | 2024-05-15 9:30AM EDT | 24.00 | 4.02 | 1.95 | 2.16 | 0.00 | - | - | 40 | 45.12% |
| AEO241220C00025000 | 2024-05-24 3:45PM EDT | 25.00 | 2.53 | 1.60 | 1.69 | 0.00 | - | 234 | 302 | 42.63% |
| AEO241220C00026000 | 2024-05-30 12:52PM EDT | 26.00 | 1.84 | 1.31 | 1.57 | 0.00 | - | 1 | 2 | 44.97% |
| AEO241220C00027000 | 2024-05-28 11:10AM EDT | 27.00 | 2.01 | 1.06 | 1.17 | 0.00 | - | 1 | 14 | 42.14% |
| AEO241220C00028000 | 2024-05-22 10:13AM EDT | 28.00 | 1.60 | 0.86 | 0.97 | 0.00 | - | 62 | 63 | 41.99% |
| AEO241220C00030000 | 2024-05-13 12:44PM EDT | 30.00 | 1.64 | 0.55 | 0.65 | 0.00 | - | 2 | 2 | 41.50% |
| AEO241220C00031000 | 2024-05-28 12:37PM EDT | 31.00 | 1.16 | 0.43 | 0.54 | 0.00 | - | 128 | 128 | 41.60% |
| AEO241220C00032000 | 2024-05-23 11:06AM EDT | 32.00 | 0.81 | 0.36 | 0.51 | 0.00 | - | 1 | 6 | 43.26% |
| AEO241220C00033000 | 2024-05-21 10:27AM EDT | 33.00 | 0.88 | 0.27 | 0.37 | 0.00 | - | 18 | 20 | 41.65% |
| AEO241220C00034000 | 2024-05-23 2:23PM EDT | 34.00 | 0.60 | 0.22 | 0.68 | 0.00 | - | 2 | 5 | 51.95% |
| AEO241220C00035000 | 2024-05-31 9:55AM EDT | 35.00 | 0.24 | 0.18 | 0.44 | -0.32 | -57.14% | 16 | 1 | 47.80% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241220P00016000 | 2024-05-30 10:45AM EDT | 16.00 | 0.55 | 0.16 | 0.67 | 0.00 | - | 9 | 9 | 47.61% |
| AEO241220P00017000 | 2024-05-30 2:39PM EDT | 17.00 | 0.75 | 0.53 | 0.84 | 0.00 | - | 15 | 28 | 45.41% |
| AEO241220P00018000 | 2024-05-16 2:53PM EDT | 18.00 | 1.03 | 0.79 | 1.08 | 0.00 | - | 13 | 31 | 43.99% |
| AEO241220P00020000 | 2024-05-17 10:55AM EDT | 20.00 | 1.56 | 1.50 | 1.70 | 0.00 | - | 900 | 974 | 41.31% |
| AEO241220P00021000 | 2024-05-16 3:10PM EDT | 21.00 | 1.93 | 1.95 | 2.16 | 0.00 | - | 9 | 93 | 41.11% |
| AEO241220P00022000 | 2024-05-30 2:12PM EDT | 22.00 | 2.46 | 2.34 | 2.63 | 0.00 | - | 67 | 149 | 40.14% |
| AEO241220P00023000 | 2024-05-30 2:12PM EDT | 23.00 | 3.05 | 3.00 | 3.10 | +0.08 | +2.69% | 36 | 612 | 38.28% |
| AEO241220P00024000 | 2024-05-31 9:52AM EDT | 24.00 | 3.70 | 2.95 | 3.70 | +0.15 | +4.23% | 54 | 847 | 37.55% |
| AEO241220P00025000 | 2024-04-19 10:11AM EDT | 25.00 | 4.40 | 3.80 | 3.95 | 0.00 | - | 2 | 22 | 30.13% |
| AEO241220P00026000 | 2024-05-30 9:53AM EDT | 26.00 | 4.75 | 3.70 | 5.20 | 0.00 | - | 2 | 250 | 38.40% |
| AEO241220P00027000 | 2024-05-30 12:56PM EDT | 27.00 | 5.30 | 4.05 | 6.80 | 0.00 | - | 1 | 22 | 52.17% |
| AEO241220P00028000 | 2024-05-30 10:18AM EDT | 28.00 | 5.75 | 6.45 | 8.35 | 0.00 | - | 1 | 117 | 64.67% |
| AEO241220P00029000 | 2024-05-29 9:46AM EDT | 29.00 | 6.25 | 6.10 | 7.85 | 0.00 | - | 6 | 6 | 42.26% |
| AEO241220P00032000 | 2024-04-30 9:50AM EDT | 32.00 | 8.20 | 8.65 | 9.10 | 0.00 | - | 19 | 22 | 0.00% |
| AEO241220P00034000 | 2024-05-29 9:46AM EDT | 34.00 | 10.30 | 10.60 | 13.85 | 0.00 | - | - | 5 | 74.37% |
© 2024 Yahoo. All rights reserved.