American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517C00003000 | 2024-05-01 2:39PM EDT | 3.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO240517C00006000 | 2024-04-16 2:07PM EDT | 6.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AEO240517C00009000 | 2024-04-16 3:05PM EDT | 9.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AEO240517C00010000 | 2024-02-09 1:25PM EDT | 10.00 | 12.10 | 11.85 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240517C00011000 | 2023-11-09 10:44AM EDT | 11.00 | 7.85 | 8.60 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| AEO240517C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.47 | 6.85 | 10.70 | 0.00 | - | 12 | 12 | 0.00% |
| AEO240517C00013000 | 2024-04-19 9:51AM EDT | 13.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AEO240517C00014000 | 2024-05-06 10:22AM EDT | 14.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AEO240517C00015000 | 2024-04-08 1:22PM EDT | 15.00 | 9.55 | 8.80 | 9.00 | 0.00 | - | 12 | 0 | 134.38% |
| AEO240517C00016000 | 2024-02-22 1:44PM EDT | 16.00 | 7.35 | 8.55 | 10.05 | 0.00 | - | 1 | 98 | 348.83% |
| AEO240517C00017000 | 2024-05-06 3:52PM EDT | 17.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| AEO240517C00018000 | 2024-03-26 10:42AM EDT | 18.00 | 6.90 | 4.80 | 4.95 | 0.00 | - | 10 | 94 | 0.00% |
| AEO240517C00019000 | 2024-05-08 1:13PM EDT | 19.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AEO240517C00020000 | 2024-05-06 11:10AM EDT | 20.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 0.00% |
| AEO240517C00020500 | 2024-04-29 9:34AM EDT | 20.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO240517C00021000 | 2024-05-07 11:48AM EDT | 21.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 0.00% |
| AEO240517C00021500 | 2024-05-08 3:11PM EDT | 21.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AEO240517C00022000 | 2024-05-08 1:30PM EDT | 22.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 0.00% |
| AEO240517C00022500 | 2024-05-06 9:59AM EDT | 22.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| AEO240517C00023000 | 2024-05-08 1:14PM EDT | 23.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,007 | 0.00% |
| AEO240517C00023500 | 2024-05-08 12:09PM EDT | 23.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 143 | 0.00% |
| AEO240517C00024000 | 2024-05-08 12:23PM EDT | 24.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 105 | 1,051 | 1.56% |
| AEO240517C00024500 | 2024-05-08 1:06PM EDT | 24.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 69 | 273 | 6.25% |
| AEO240517C00025000 | 2024-05-08 3:15PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,436 | 6.25% |
| AEO240517C00025500 | 2024-05-07 1:33PM EDT | 25.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 12.50% |
| AEO240517C00026000 | 2024-05-08 2:20PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 541 | 12.50% |
| AEO240517C00026500 | 2024-04-30 9:49AM EDT | 26.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
| AEO240517C00027000 | 2024-05-06 12:39PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 394 | 25.00% |
| AEO240517C00027500 | 2024-04-29 1:35PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| AEO240517C00028000 | 2024-05-02 12:09PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 580 | 25.00% |
| AEO240517C00029000 | 2024-04-30 2:39PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 97 | 25.00% |
| AEO240517C00030000 | 2024-04-25 3:23PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 25.00% |
| AEO240517C00031000 | 2024-04-10 2:17PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 20 | 50.00% |
| AEO240517C00032000 | 2024-04-08 11:15AM EDT | 32.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 28 | 97.66% |
| AEO240517C00033000 | 2024-04-04 1:24PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 37 | 96.88% |
| AEO240517C00035000 | 2024-04-22 11:00AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 644 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517P00006000 | 2023-11-21 12:37PM EDT | 6.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 414.06% |
| AEO240517P00007000 | 2023-12-11 2:00PM EDT | 7.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 20 | 39 | 381.25% |
| AEO240517P00008000 | 2023-11-07 12:46PM EDT | 8.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 25 | 55 | 418.75% |
| AEO240517P00009000 | 2024-01-09 12:51PM EDT | 9.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 20 | 315.63% |
| AEO240517P00010000 | 2024-02-05 11:54AM EDT | 10.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 61 | 336.72% |
| AEO240517P00011000 | 2024-02-06 11:14AM EDT | 11.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 332.03% |
| AEO240517P00012000 | 2024-02-22 11:01AM EDT | 12.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 18 | 215.63% |
| AEO240517P00013000 | 2024-03-06 2:10PM EDT | 13.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 256.25% |
| AEO240517P00014000 | 2024-03-12 2:34PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 73 | 162.50% |
| AEO240517P00015000 | 2024-05-02 1:40PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 50.00% |
| AEO240517P00016000 | 2024-04-16 1:36PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 526 | 50.00% |
| AEO240517P00017000 | 2024-04-22 12:31PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 50.00% |
| AEO240517P00018000 | 2024-04-26 10:14AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 50.00% |
| AEO240517P00018500 | 2024-04-23 12:24PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| AEO240517P00019000 | 2024-05-02 9:33AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| AEO240517P00020000 | 2024-05-06 12:05PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 293 | 25.00% |
| AEO240517P00020500 | 2024-05-02 11:16AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| AEO240517P00021000 | 2024-05-08 10:57AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 501 | 25.00% |
| AEO240517P00021500 | 2024-05-07 2:09PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 12.50% |
| AEO240517P00022000 | 2024-05-08 9:30AM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 12.50% |
| AEO240517P00022500 | 2024-05-08 3:55PM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 12.50% |
| AEO240517P00023000 | 2024-05-08 1:25PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 5,975 | 6.25% |
| AEO240517P00023500 | 2024-05-08 3:20PM EDT | 23.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 66 | 159 | 3.13% |
| AEO240517P00024000 | 2024-05-08 2:11PM EDT | 24.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 14 | 1,591 | 0.00% |
| AEO240517P00024500 | 2024-05-08 3:59PM EDT | 24.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 91 | 190 | 0.00% |
| AEO240517P00025000 | 2024-05-08 10:44AM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 855 | 0.00% |
| AEO240517P00025500 | 2024-04-30 11:25AM EDT | 25.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AEO240517P00026000 | 2024-05-07 10:18AM EDT | 26.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AEO240517P00027000 | 2024-04-04 2:16PM EDT | 27.00 | 2.90 | 2.51 | 2.87 | 0.00 | - | 27 | 7 | 0.00% |
| AEO240517P00028000 | 2024-04-17 2:01PM EDT | 28.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 84 | 47 | 0.00% |
| AEO240517P00029000 | 2024-04-17 3:30PM EDT | 29.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AEO240517P00030000 | 2024-03-04 4:36PM EDT | 30.00 | 6.45 | 4.90 | 5.15 | 0.00 | - | 19 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.