American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117C00003000 | 2023-05-25 12:43PM EDT | 3.00 | 7.55 | 8.35 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
| AEO250117C00005000 | 2024-01-03 1:08PM EDT | 5.00 | 14.94 | 14.60 | 15.95 | 0.00 | - | 70 | 5 | 0.00% |
| AEO250117C00008000 | 2023-12-27 11:13AM EDT | 8.00 | 13.40 | 10.65 | 13.00 | 0.00 | - | 1 | 30 | 0.00% |
| AEO250117C00010000 | 2024-04-26 10:05AM EDT | 10.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| AEO250117C00012000 | 2024-04-01 3:56PM EDT | 12.00 | 14.00 | 11.50 | 12.25 | 0.00 | - | 3 | 285 | 0.00% |
| AEO250117C00015000 | 2024-05-06 10:59AM EDT | 15.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 20 | 745 | 0.00% |
| AEO250117C00017000 | 2024-04-29 10:01AM EDT | 17.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 0.00% |
| AEO250117C00020000 | 2024-05-09 10:58AM EDT | 20.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| AEO250117C00021000 | 2024-05-07 9:55AM EDT | 21.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AEO250117C00022000 | 2024-05-01 9:41AM EDT | 22.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| AEO250117C00025000 | 2024-04-26 12:50PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 0.78% |
| AEO250117C00026000 | 2024-04-30 10:01AM EDT | 26.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| AEO250117C00027000 | 2024-04-23 12:13PM EDT | 27.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| AEO250117C00030000 | 2024-05-09 10:42AM EDT | 30.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 6.25% |
| AEO250117C00032000 | 2024-04-23 12:13PM EDT | 32.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 6.25% |
| AEO250117C00035000 | 2024-05-06 10:12AM EDT | 35.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117P00003000 | 2024-01-11 1:18PM EDT | 3.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 281 | 129.69% |
| AEO250117P00005000 | 2024-05-09 1:24PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 128 | 50.00% |
| AEO250117P00008000 | 2024-05-09 12:12PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 25.00% |
| AEO250117P00010000 | 2024-05-09 12:12PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 25.00% |
| AEO250117P00012000 | 2024-05-09 12:11PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 25.00% |
| AEO250117P00015000 | 2024-05-02 11:49AM EDT | 15.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 12.50% |
| AEO250117P00017000 | 2024-04-30 3:35PM EDT | 17.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 341 | 12.50% |
| AEO250117P00020000 | 2024-05-09 11:03AM EDT | 20.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 6.25% |
| AEO250117P00021000 | 2024-05-01 11:35AM EDT | 21.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AEO250117P00025000 | 2024-04-22 3:34PM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 380 | 0.00% |
| AEO250117P00030000 | 2024-04-22 9:40AM EDT | 30.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AEO250117P00032000 | 2024-04-19 11:25AM EDT | 32.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AEO250117P00035000 | 2024-04-08 9:48AM EDT | 35.00 | 11.00 | 11.20 | 11.50 | 0.00 | - | 1 | 2 | 45.58% |
© 2024 Yahoo. All rights reserved.