UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.58 +0.59 (+0.75%) GOLD FUTURES
2,349.70 +27.40 (+1.18%) DOW
39,387.82 +331.43 (+0.85%) Bitcoin GBP
49,840.76 +141.09 (+0.28%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240719C00016000 | 2024-03-15 12:28PM EDT | 16.00 | 7.65 | 6.25 | 7.55 | 0.00 | - | - | 2 | 0.00% |
| AEO240719C00017000 | 2024-04-19 12:09PM EDT | 17.00 | 5.65 | 7.85 | 8.20 | 0.00 | - | 6 | 6 | 76.66% |
| AEO240719C00019000 | 2024-05-02 9:59AM EDT | 19.00 | 5.53 | 6.00 | 6.15 | 0.00 | - | 1 | 62 | 61.23% |
| AEO240719C00020000 | 2024-05-09 10:00AM EDT | 20.00 | 4.75 | 5.10 | 5.25 | +0.19 | +4.17% | 3 | 30 | 56.35% |
| AEO240719C00021000 | 2024-04-29 9:45AM EDT | 21.00 | 4.55 | 4.35 | 4.40 | 0.00 | - | 6 | 19 | 54.00% |
| AEO240719C00022000 | 2024-05-03 9:31AM EDT | 22.00 | 3.80 | 3.60 | 3.65 | 0.00 | - | 41 | 172 | 51.71% |
| AEO240719C00023000 | 2024-05-09 1:42PM EDT | 23.00 | 2.66 | 2.92 | 2.98 | -0.23 | -7.96% | 2 | 51 | 50.64% |
| AEO240719C00024000 | 2024-05-03 1:32PM EDT | 24.00 | 2.18 | 2.36 | 2.39 | 0.00 | - | 5 | 248 | 49.27% |
| AEO240719C00025000 | 2024-05-09 10:23AM EDT | 25.00 | 1.61 | 1.85 | 1.87 | +0.06 | +3.87% | 17 | 295 | 47.85% |
| AEO240719C00026000 | 2024-05-09 2:38PM EDT | 26.00 | 1.33 | 1.43 | 1.46 | -0.16 | -10.74% | 4 | 836 | 47.31% |
| AEO240719C00027000 | 2024-05-08 1:53PM EDT | 27.00 | 0.89 | 1.08 | 1.13 | 0.00 | - | 1 | 93 | 47.02% |
| AEO240719C00028000 | 2024-05-03 10:28AM EDT | 28.00 | 0.89 | 0.83 | 0.86 | 0.00 | - | 32 | 42 | 46.73% |
| AEO240719C00029000 | 2024-05-09 10:08AM EDT | 29.00 | 0.54 | 0.61 | 0.65 | -0.65 | -54.62% | 1 | 22 | 46.58% |
| AEO240719C00030000 | 2024-05-03 11:59AM EDT | 30.00 | 0.44 | 0.45 | 0.49 | 0.00 | - | 24 | 26 | 46.58% |
| AEO240719C00031000 | 2024-05-03 11:59AM EDT | 31.00 | 0.32 | 0.18 | 0.37 | 0.00 | - | 24 | 71 | 46.68% |
| AEO240719C00032000 | 2024-05-09 12:09PM EDT | 32.00 | 0.21 | 0.25 | 0.28 | -0.01 | -4.55% | 4 | 1 | 46.97% |
| AEO240719C00033000 | 2024-05-09 12:09PM EDT | 33.00 | 0.18 | 0.18 | 0.21 | +0.03 | +20.00% | 4 | 1 | 47.17% |
| AEO240719C00035000 | 2024-04-25 12:10PM EDT | 35.00 | 0.07 | 0.10 | 0.12 | 0.00 | - | 60 | 82 | 47.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240719P00015000 | 2024-05-09 1:19PM EDT | 15.00 | 0.07 | 0.01 | 0.08 | -0.04 | -36.36% | 60 | 98 | 56.64% |
| AEO240719P00016000 | 2024-05-09 1:20PM EDT | 16.00 | 0.10 | 0.01 | 0.11 | -0.05 | -33.33% | 60 | 0 | 52.34% |
| AEO240719P00017000 | 2024-05-08 11:45AM EDT | 17.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 24 | 20 | 57.03% |
| AEO240719P00018000 | 2024-05-08 11:45AM EDT | 18.00 | 0.24 | 0.17 | 0.19 | 0.00 | - | 31 | 0 | 50.59% |
| AEO240719P00019000 | 2024-05-09 10:00AM EDT | 19.00 | 0.33 | 0.26 | 0.28 | -0.01 | -2.94% | 3 | 24 | 49.12% |
| AEO240719P00020000 | 2024-05-07 12:39PM EDT | 20.00 | 0.42 | 0.38 | 0.41 | 0.00 | - | 20 | 150 | 47.41% |
| AEO240719P00021000 | 2024-05-07 12:39PM EDT | 21.00 | 0.63 | 0.56 | 0.60 | 0.00 | - | 20 | 217 | 46.14% |
| AEO240719P00022000 | 2024-05-03 12:15PM EDT | 22.00 | 0.92 | 0.81 | 0.85 | 0.00 | - | 9 | 208 | 44.92% |
| AEO240719P00023000 | 2024-05-09 10:07AM EDT | 23.00 | 1.33 | 1.13 | 1.17 | -0.05 | -3.62% | 1 | 308 | 43.65% |
| AEO240719P00024000 | 2024-05-09 1:51PM EDT | 24.00 | 1.75 | 1.55 | 1.58 | -0.10 | -5.41% | 163 | 193 | 42.70% |
| AEO240719P00025000 | 2024-05-09 3:07PM EDT | 25.00 | 2.11 | 2.03 | 2.06 | -0.17 | -7.46% | 59 | 161 | 41.46% |
| AEO240719P00026000 | 2024-05-09 10:26AM EDT | 26.00 | 2.99 | 2.61 | 2.65 | +0.09 | +3.10% | 6 | 65 | 40.77% |
| AEO240719P00027000 | 2024-03-28 11:37AM EDT | 27.00 | 2.84 | 3.45 | 3.55 | 0.00 | - | 2 | 63 | 45.85% |
| AEO240719P00028000 | 2024-05-06 10:11AM EDT | 28.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | 3 | 146 | 40.43% |
| AEO240719P00029000 | 2024-05-06 9:55AM EDT | 29.00 | 4.90 | 4.75 | 4.85 | 0.00 | - | 1 | 97 | 37.99% |
| AEO240719P00030000 | 2024-05-07 9:38AM EDT | 30.00 | 5.50 | 5.60 | 5.75 | 0.00 | - | 48 | 90 | 38.87% |
| AEO240719P00031000 | 2024-04-30 10:20AM EDT | 31.00 | 6.70 | 6.50 | 6.60 | 0.00 | - | 43 | 108 | 35.45% |
| AEO240719P00033000 | 2024-03-22 10:25AM EDT | 33.00 | 7.80 | 9.55 | 11.30 | 0.00 | - | 1 | 0 | 101.90% |
© 2024 Yahoo. All rights reserved.