American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621C00014000 | 2024-06-10 9:53AM EDT | 14.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AEO240621C00015000 | 2024-06-10 10:00AM EDT | 15.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AEO240621C00017000 | 2024-06-04 12:39PM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240621C00018000 | 2024-06-07 3:40PM EDT | 18.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AEO240621C00019000 | 2024-03-25 12:31PM EDT | 19.00 | 6.33 | 4.15 | 5.00 | 0.00 | - | 20 | 12 | 410.16% |
| AEO240621C00020000 | 2024-06-13 1:34PM EDT | 20.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AEO240621C00020500 | 2024-06-14 1:49PM EDT | 20.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 98 | 132 | 0.00% |
| AEO240621C00021000 | 2024-06-14 1:06PM EDT | 21.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 162 | 293 | 6.25% |
| AEO240621C00021500 | 2024-06-14 3:16PM EDT | 21.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 2,021 | 12.50% |
| AEO240621C00022000 | 2024-06-14 3:29PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 282 | 12.50% |
| AEO240621C00022500 | 2024-06-14 12:37PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 25.00% |
| AEO240621C00023000 | 2024-06-12 9:46AM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 359 | 25.00% |
| AEO240621C00023500 | 2024-06-14 2:42PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 25.00% |
| AEO240621C00024000 | 2024-06-14 2:02PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 25.00% |
| AEO240621C00024500 | 2024-06-14 2:02PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 50.00% |
| AEO240621C00025000 | 2024-06-14 12:56PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,561 | 50.00% |
| AEO240621C00025500 | 2024-06-04 12:19PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| AEO240621C00026000 | 2024-06-14 3:58PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 1,227 | 50.00% |
| AEO240621C00026500 | 2024-05-28 2:10PM EDT | 26.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| AEO240621C00027000 | 2024-06-14 2:49PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 50.00% |
| AEO240621C00027500 | 2024-06-07 1:22PM EDT | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| AEO240621C00028000 | 2024-06-14 2:50PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,122 | 50.00% |
| AEO240621C00028500 | 2024-05-28 10:15AM EDT | 28.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 61 | 50.00% |
| AEO240621C00029000 | 2024-05-31 12:49PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| AEO240621C00029500 | 2024-05-31 2:17PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| AEO240621C00030000 | 2024-06-06 9:53AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 50.00% |
| AEO240621C00031000 | 2024-06-12 9:36AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| AEO240621C00032000 | 2024-05-30 11:15AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 50.00% |
| AEO240621C00033000 | 2024-05-29 10:53AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| AEO240621C00035000 | 2024-05-22 12:54PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 147 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621P00014000 | 2024-05-31 11:09AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| AEO240621P00015000 | 2024-06-06 10:46AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 175 | 50.00% |
| AEO240621P00016000 | 2024-06-14 9:59AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 50.00% |
| AEO240621P00017000 | 2024-06-14 10:28AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| AEO240621P00018000 | 2024-06-12 11:29AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| AEO240621P00018500 | 2024-05-30 10:04AM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 16 | 25.00% |
| AEO240621P00019000 | 2024-06-10 11:49AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 25.00% |
| AEO240621P00019500 | 2024-06-13 12:06PM EDT | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 12.50% |
| AEO240621P00020000 | 2024-06-12 3:29PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 719 | 6.25% |
| AEO240621P00020500 | 2024-06-14 3:41PM EDT | 20.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 0.78% |
| AEO240621P00021000 | 2024-06-14 3:23PM EDT | 21.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 24 | 108 | 0.00% |
| AEO240621P00021500 | 2024-06-14 10:38AM EDT | 21.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19 | 265 | 0.00% |
| AEO240621P00022000 | 2024-06-14 3:36PM EDT | 22.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 541 | 0.00% |
| AEO240621P00022500 | 2024-06-10 1:52PM EDT | 22.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
| AEO240621P00023000 | 2024-06-12 9:39AM EDT | 23.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| AEO240621P00023500 | 2024-06-14 12:29PM EDT | 23.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| AEO240621P00024000 | 2024-06-14 11:24AM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 616 | 0.00% |
| AEO240621P00024500 | 2024-05-30 2:59PM EDT | 24.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| AEO240621P00025000 | 2024-06-10 11:24AM EDT | 25.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5 | 1,441 | 0.00% |
| AEO240621P00026000 | 2024-06-06 2:55PM EDT | 26.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AEO240621P00027000 | 2024-05-30 9:49AM EDT | 27.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO240621P00027500 | 2024-05-29 2:08PM EDT | 27.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AEO240621P00028000 | 2024-05-20 10:16AM EDT | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AEO240621P00029000 | 2024-05-20 9:37AM EDT | 29.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AEO240621P00030000 | 2024-05-02 10:14AM EDT | 30.00 | 6.15 | 7.80 | 10.15 | 0.00 | - | 32 | 64 | 312.50% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.