American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503C00023000 | 2024-04-26 2:41PM EDT | 2024-05-03 | 1.30 | 1.33 | 1.53 | +0.80 | +160.00% | 5 | 127 | 49.02% |
| AEO240510C00023000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 1.70 | 1.60 | 1.69 | +1.02 | +150.00% | 8 | 25 | 45.61% |
| AEO240517C00023000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 1.84 | 1.77 | 1.85 | +0.89 | +93.68% | 36 | 966 | 45.51% |
| AEO240524C00023000 | 2024-04-23 10:03AM EDT | 2024-05-24 | 1.80 | 1.63 | 2.58 | +0.55 | +44.00% | 1 | 24 | 50.29% |
| AEO240531C00023000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 2.14 | 1.85 | 2.46 | +0.66 | +44.59% | 10 | 10 | 58.11% |
| AEO240621C00023000 | 2024-04-26 9:41AM EDT | 2024-06-21 | 2.65 | 2.61 | 2.66 | +1.01 | +61.59% | 13 | 103 | 50.73% |
| AEO240719C00023000 | 2024-04-25 10:28AM EDT | 2024-07-19 | 1.79 | 2.29 | 2.96 | 0.00 | - | 1 | 51 | 48.83% |
| AEO240816C00023000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 2.87 | 2.44 | 3.25 | +0.76 | +36.02% | 23 | 160 | 48.00% |
| AEO241115C00023000 | 2024-03-26 10:25AM EDT | 2024-11-15 | 4.50 | 3.00 | 3.10 | 0.00 | - | 6 | 31 | 33.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503P00023000 | 2024-04-26 11:45AM EDT | 2024-05-03 | 0.15 | 0.07 | 0.13 | -0.39 | -72.22% | 330 | 71 | 47.66% |
| AEO240510P00023000 | 2024-04-26 1:24PM EDT | 2024-05-10 | 0.27 | 0.19 | 0.22 | -0.47 | -63.51% | 1 | 42 | 39.75% |
| AEO240517P00023000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.37 | 0.33 | 0.38 | -0.55 | -59.78% | 1,539 | 6,916 | 41.21% |
| AEO240531P00023000 | 2024-04-22 1:22PM EDT | 2024-05-31 | 1.62 | 0.74 | 0.85 | 0.00 | - | 2 | 3 | 49.95% |
| AEO240621P00023000 | 2024-04-26 2:34PM EDT | 2024-06-21 | 1.12 | 1.04 | 1.05 | -0.44 | -28.21% | 7 | 367 | 45.12% |
| AEO240719P00023000 | 2024-04-26 10:14AM EDT | 2024-07-19 | 1.42 | 1.27 | 1.31 | -0.64 | -31.07% | 4 | 265 | 42.82% |
| AEO240816P00023000 | 2024-04-23 11:24AM EDT | 2024-08-16 | 1.96 | 1.49 | 1.54 | 0.00 | - | 5 | 303 | 41.63% |
| AEO241115P00023000 | 2024-04-19 12:34PM EDT | 2024-11-15 | 3.25 | 2.23 | 2.31 | 0.00 | - | 2 | 55 | 42.19% |
| AEO241220P00023000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 3.45 | 2.52 | 2.60 | 0.00 | - | 400 | 362 | 42.87% |
© 2024 Yahoo. All rights reserved.