American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO260116C00003000 | 2024-05-13 10:09AM EDT | 3.00 | 21.99 | 17.40 | 19.00 | 0.00 | - | 1 | 1 | 132.81% |
| AEO260116C00005000 | 2024-03-11 10:25AM EDT | 5.00 | 17.00 | 17.80 | 21.35 | 0.00 | - | 1 | 0 | 258.98% |
| AEO260116C00010000 | 2024-05-30 9:49AM EDT | 10.00 | 13.20 | 8.50 | 13.10 | 0.00 | - | 2 | 7 | 93.48% |
| AEO260116C00013000 | 2024-05-31 10:01AM EDT | 13.00 | 10.00 | 8.75 | 9.30 | 0.00 | - | 1 | 3 | 51.76% |
| AEO260116C00015000 | 2024-05-21 10:52AM EDT | 15.00 | 10.55 | 6.75 | 7.90 | 0.00 | - | 4 | 446 | 52.86% |
| AEO260116C00017000 | 2024-06-07 2:46PM EDT | 17.00 | 7.25 | 6.20 | 7.35 | 0.00 | - | 1 | 37 | 51.81% |
| AEO260116C00020000 | 2024-06-14 11:23AM EDT | 20.00 | 5.00 | 4.65 | 5.20 | -0.20 | -3.85% | 3 | 492 | 49.01% |
| AEO260116C00022000 | 2024-06-10 9:50AM EDT | 22.00 | 4.40 | 2.66 | 4.25 | 0.00 | - | 1 | 18 | 46.86% |
| AEO260116C00025000 | 2024-06-10 11:10AM EDT | 25.00 | 3.16 | 2.57 | 3.10 | 0.00 | - | 2 | 221 | 44.48% |
| AEO260116C00027000 | 2024-06-11 3:07PM EDT | 27.00 | 2.65 | 2.12 | 4.90 | 0.00 | - | 2 | 33 | 53.22% |
| AEO260116C00030000 | 2024-06-05 1:00PM EDT | 30.00 | 2.35 | 1.67 | 2.13 | 0.00 | - | 1 | 51 | 45.51% |
| AEO260116C00032000 | 2024-06-11 9:44AM EDT | 32.00 | 1.66 | 1.41 | 2.24 | 0.00 | - | 1 | 3 | 50.05% |
| AEO260116C00035000 | 2024-06-14 11:05AM EDT | 35.00 | 1.16 | 0.88 | 1.26 | -0.11 | -8.66% | 3 | 75 | 43.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO260116P00003000 | 2024-03-11 2:24PM EDT | 3.00 | 0.14 | 0.00 | 0.57 | 0.00 | - | 8 | 18 | 104.69% |
| AEO260116P00005000 | 2024-06-07 12:12PM EDT | 5.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 12 | 63.09% |
| AEO260116P00008000 | 2024-06-10 10:38AM EDT | 8.00 | 0.28 | 0.18 | 0.45 | 0.00 | - | 2 | 199 | 53.91% |
| AEO260116P00010000 | 2024-06-07 12:13PM EDT | 10.00 | 0.53 | 0.00 | 1.05 | 0.00 | - | 2 | 96 | 62.45% |
| AEO260116P00013000 | 2023-12-06 11:04AM EDT | 13.00 | 1.50 | 0.88 | 3.00 | 0.00 | - | 5 | 11 | 59.25% |
| AEO260116P00015000 | 2024-06-07 3:54PM EDT | 15.00 | 1.53 | 1.31 | 1.69 | 0.00 | - | 1 | 10 | 43.92% |
| AEO260116P00017000 | 2024-06-10 10:16AM EDT | 17.00 | 2.25 | 1.84 | 2.37 | 0.00 | - | 4 | 100 | 41.82% |
| AEO260116P00020000 | 2024-06-06 12:06PM EDT | 20.00 | 3.20 | 2.88 | 3.70 | 0.00 | - | 10 | 31 | 39.34% |
| AEO260116P00022000 | 2024-06-14 3:05PM EDT | 22.00 | 4.65 | 2.86 | 4.75 | +0.75 | +19.23% | 1 | 35 | 37.62% |
| AEO260116P00025000 | 2024-05-31 3:29PM EDT | 25.00 | 6.00 | 6.10 | 6.60 | 0.00 | - | 14 | 59 | 35.23% |
| AEO260116P00027000 | 2024-03-20 3:23PM EDT | 27.00 | 6.25 | 7.20 | 7.40 | 0.00 | - | 1 | 40 | 27.03% |
| AEO260116P00030000 | 2024-03-20 3:23PM EDT | 30.00 | 8.03 | 8.15 | 11.15 | 0.00 | - | 1 | 8 | 41.02% |
| AEO260116P00032000 | 2024-05-17 10:17AM EDT | 32.00 | 10.20 | 10.60 | 13.20 | 0.00 | - | 1 | 1 | 44.87% |
| AEO260116P00035000 | 2024-02-02 1:10PM EDT | 35.00 | 14.85 | 12.10 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.