American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240628C00016000 | 2024-06-11 11:31AM EDT | 16.00 | 5.05 | 4.50 | 6.10 | 0.00 | - | - | 1 | 173.05% |
| AEO240628C00016500 | 2024-06-10 10:51AM EDT | 16.50 | 4.50 | 2.80 | 5.45 | 0.00 | - | - | 1 | 76.56% |
| AEO240628C00018000 | 2024-06-05 11:47AM EDT | 18.00 | 2.65 | 2.55 | 2.86 | -1.30 | -32.91% | 1 | 2 | 63.28% |
| AEO240628C00020000 | 2024-06-12 10:29AM EDT | 20.00 | 0.91 | 0.83 | 0.90 | -0.86 | -48.59% | 1 | 187 | 38.28% |
| AEO240628C00021000 | 2024-06-13 11:37AM EDT | 21.00 | 0.60 | 0.31 | 0.54 | 0.00 | - | 2 | 8 | 47.56% |
| AEO240628C00021500 | 2024-06-11 3:18PM EDT | 21.50 | 0.30 | 0.16 | 0.39 | -0.11 | -26.83% | 1 | 1 | 48.93% |
| AEO240628C00022000 | 2024-06-14 11:45AM EDT | 22.00 | 0.18 | 0.09 | 0.13 | +0.01 | +5.88% | 2 | 151 | 37.11% |
| AEO240628C00022500 | 2024-06-10 11:49AM EDT | 22.50 | 0.15 | 0.04 | 0.08 | 0.00 | - | - | 89 | 38.67% |
| AEO240628C00023000 | 2024-06-11 2:42PM EDT | 23.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 10 | 120 | 40.23% |
| AEO240628C00024000 | 2024-06-05 10:25AM EDT | 24.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 10 | 28 | 63.87% |
| AEO240628C00025000 | 2024-06-10 11:17AM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 91.41% |
| AEO240628C00026000 | 2024-05-31 10:51AM EDT | 26.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 62 | 85.55% |
| AEO240628C00027000 | 2024-05-30 10:24AM EDT | 27.00 | 0.13 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 174.22% |
| AEO240628C00028000 | 2024-05-30 10:34AM EDT | 28.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 20 | 20 | 112.70% |
| AEO240628C00030000 | 2024-05-29 3:33PM EDT | 30.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | - | 3 | 187.50% |
| AEO240628C00032000 | 2024-05-29 2:35PM EDT | 32.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 10 | 207.03% |
| AEO240628C00034000 | 2024-05-10 11:35AM EDT | 34.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 30 | 194.53% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240628P00018500 | 2024-06-11 10:45AM EDT | 18.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | - | 1 | 42.58% |
| AEO240628P00019000 | 2024-06-13 3:01PM EDT | 19.00 | 0.06 | 0.07 | 0.26 | 0.00 | - | 1 | 10 | 54.49% |
| AEO240628P00019500 | 2024-06-12 3:34PM EDT | 19.50 | 0.09 | 0.02 | 0.18 | 0.00 | - | - | 10 | 36.72% |
| AEO240628P00020000 | 2024-06-10 11:17AM EDT | 20.00 | 0.31 | 0.26 | 0.31 | 0.00 | - | 1 | 167 | 35.45% |
| AEO240628P00021000 | 2024-06-12 3:34PM EDT | 21.00 | 0.53 | 0.74 | 0.87 | 0.00 | - | 12 | 33 | 39.65% |
| AEO240628P00021500 | 2024-06-12 11:33AM EDT | 21.50 | 0.76 | 0.97 | 1.15 | 0.00 | - | - | 4 | 34.77% |
| AEO240628P00022000 | 2024-06-13 3:15PM EDT | 22.00 | 1.31 | 1.13 | 1.69 | 0.00 | - | 2 | 41 | 47.07% |
| AEO240628P00023000 | 2024-06-07 3:36PM EDT | 23.00 | 2.45 | 2.23 | 2.53 | +0.68 | +38.42% | 3 | 162 | 45.12% |
| AEO240628P00024000 | 2024-06-11 9:59AM EDT | 24.00 | 2.92 | 2.49 | 4.50 | 0.00 | - | 1 | 66 | 50.39% |
© 2024 Yahoo. All rights reserved.