American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510C00018500 | 2024-04-30 9:45AM EDT | 18.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO240510C00020500 | 2024-04-16 11:08AM EDT | 20.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO240510C00021000 | 2024-04-08 3:55PM EDT | 21.00 | 3.70 | 2.80 | 2.99 | 0.00 | - | - | 1 | 90.63% |
| AEO240510C00021500 | 2024-04-22 12:12PM EDT | 21.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AEO240510C00022000 | 2024-05-06 11:25AM EDT | 22.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO240510C00022500 | 2024-05-07 9:30AM EDT | 22.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AEO240510C00023000 | 2024-05-07 12:51PM EDT | 23.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AEO240510C00023500 | 2024-05-07 1:05PM EDT | 23.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AEO240510C00024000 | 2024-05-08 3:10PM EDT | 24.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| AEO240510C00024500 | 2024-05-08 3:11PM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AEO240510C00025000 | 2024-05-08 3:57PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AEO240510C00025500 | 2024-05-07 3:39PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AEO240510C00026000 | 2024-05-06 3:59PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| AEO240510C00026500 | 2024-05-07 3:47PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AEO240510C00027000 | 2024-05-06 10:18AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AEO240510C00027500 | 2024-04-26 3:53PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AEO240510C00028500 | 2024-04-30 10:16AM EDT | 28.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AEO240510C00030000 | 2024-04-03 3:12PM EDT | 30.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 230.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510P00019000 | 2024-04-16 9:59AM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AEO240510P00021000 | 2024-05-08 10:31AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AEO240510P00021500 | 2024-05-02 11:19AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AEO240510P00022000 | 2024-05-02 12:59PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AEO240510P00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AEO240510P00023000 | 2024-05-08 10:52AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AEO240510P00023500 | 2024-05-08 10:50AM EDT | 23.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AEO240510P00024000 | 2024-05-08 3:59PM EDT | 24.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AEO240510P00024500 | 2024-05-08 12:34PM EDT | 24.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AEO240510P00025000 | 2024-05-08 9:36AM EDT | 25.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO240510P00025500 | 2024-04-30 10:51AM EDT | 25.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AEO240510P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO240510P00026500 | 2024-05-01 10:02AM EDT | 26.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.