American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816C00010000 | 2024-03-20 3:18PM EDT | 10.00 | 14.72 | 11.70 | 14.65 | 0.00 | - | 2 | 0 | 149.51% |
| AEO240816C00011000 | 2023-12-29 12:30PM EDT | 11.00 | 10.43 | 9.20 | 11.65 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240816C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.60 | 8.00 | 10.85 | 0.00 | - | - | 12 | 0.00% |
| AEO240816C00015000 | 2024-05-06 10:17AM EDT | 15.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AEO240816C00016000 | 2024-03-19 2:39PM EDT | 16.00 | 8.10 | 6.70 | 6.90 | 0.00 | - | 1 | 22 | 0.00% |
| AEO240816C00017000 | 2024-03-22 1:17PM EDT | 17.00 | 8.90 | 5.70 | 6.05 | 0.00 | - | 2 | 2 | 0.00% |
| AEO240816C00018000 | 2024-02-26 4:52PM EDT | 18.00 | 6.88 | 6.60 | 7.75 | 0.00 | - | 1 | 39 | 80.47% |
| AEO240816C00019000 | 2024-04-01 11:15AM EDT | 19.00 | 7.57 | 5.50 | 5.85 | 0.00 | - | 1 | 92 | 56.69% |
| AEO240816C00020000 | 2024-04-29 3:02PM EDT | 20.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| AEO240816C00021000 | 2024-05-06 10:16AM EDT | 21.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| AEO240816C00022000 | 2024-05-03 10:27AM EDT | 22.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| AEO240816C00023000 | 2024-05-07 11:50AM EDT | 23.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 0.00% |
| AEO240816C00024000 | 2024-05-08 1:47PM EDT | 24.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 8 | 140 | 0.39% |
| AEO240816C00025000 | 2024-05-03 3:51PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 125 | 3.13% |
| AEO240816C00026000 | 2024-05-07 12:50PM EDT | 26.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 31 | 609 | 3.13% |
| AEO240816C00027000 | 2024-04-29 11:17AM EDT | 27.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 28 | 136 | 6.25% |
| AEO240816C00028000 | 2024-05-08 9:34AM EDT | 28.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| AEO240816C00029000 | 2024-04-29 11:06AM EDT | 29.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 28 | 65 | 12.50% |
| AEO240816C00030000 | 2024-04-29 11:15AM EDT | 30.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 28 | 147 | 12.50% |
| AEO240816C00031000 | 2024-04-05 1:01PM EDT | 31.00 | 0.70 | 0.45 | 0.50 | 0.00 | - | 2 | 3 | 47.17% |
| AEO240816C00035000 | 2024-04-01 10:43AM EDT | 35.00 | 0.43 | 0.15 | 0.18 | 0.00 | - | 1 | 4 | 46.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816P00010000 | 2024-04-15 1:18PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 32 | 50.00% |
| AEO240816P00011000 | 2024-04-26 1:28PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 25.00% |
| AEO240816P00012000 | 2024-05-08 3:00PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 71 | 25.00% |
| AEO240816P00013000 | 2024-05-08 11:12AM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| AEO240816P00014000 | 2024-05-08 11:11AM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| AEO240816P00015000 | 2024-05-08 11:12AM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| AEO240816P00016000 | 2024-05-06 3:09PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AEO240816P00017000 | 2024-03-21 3:53PM EDT | 17.00 | 0.26 | 0.40 | 0.43 | 0.00 | - | 22 | 38 | 58.59% |
| AEO240816P00018000 | 2024-05-01 11:45AM EDT | 18.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| AEO240816P00019000 | 2024-05-08 3:50PM EDT | 19.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 12.50% |
| AEO240816P00020000 | 2024-05-07 12:02PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 6.25% |
| AEO240816P00021000 | 2024-05-07 9:32AM EDT | 21.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| AEO240816P00022000 | 2024-04-23 10:16AM EDT | 22.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 3.13% |
| AEO240816P00023000 | 2024-04-29 11:15AM EDT | 23.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 31 | 303 | 1.56% |
| AEO240816P00024000 | 2024-05-08 2:01PM EDT | 24.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 0.00% |
| AEO240816P00025000 | 2024-05-06 10:32AM EDT | 25.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| AEO240816P00026000 | 2024-05-06 10:32AM EDT | 26.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 18 | 78 | 0.00% |
| AEO240816P00027000 | 2024-04-26 11:55AM EDT | 27.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.00% |
| AEO240816P00028000 | 2024-04-22 9:42AM EDT | 28.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| AEO240816P00029000 | 2024-05-02 9:46AM EDT | 29.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| AEO240816P00030000 | 2024-04-08 9:45AM EDT | 30.00 | 6.10 | 6.15 | 6.65 | 0.00 | - | 102 | 0 | 44.29% |
| AEO240816P00031000 | 2024-04-04 9:56AM EDT | 31.00 | 6.50 | 6.85 | 8.00 | 0.00 | - | 1 | 1 | 57.86% |
| AEO240816P00032000 | 2024-04-25 1:36PM EDT | 32.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AEO240816P00033000 | 2024-04-24 9:47AM EDT | 33.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO240816P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 11.79 | 10.55 | 12.65 | 0.00 | - | 1 | 1 | 59.77% |
© 2024 Yahoo. All rights reserved.