American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503C00025000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 0.20 | 0.24 | 0.27 | +0.12 | +150.00% | 71 | 24 | 38.09% |
| AEO240510C00025000 | 2024-04-26 3:08PM EDT | 2024-05-10 | 0.44 | 0.31 | 0.50 | +0.25 | +131.58% | 9 | 70 | 39.75% |
| AEO240517C00025000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.68 | +0.40 | +153.85% | 25 | 1,244 | 40.43% |
| AEO240524C00025000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 0.85 | 0.69 | 1.35 | +0.40 | +88.89% | 3 | 5 | 60.06% |
| AEO240531C00025000 | 2024-04-26 3:01PM EDT | 2024-05-31 | 1.20 | 1.17 | 1.29 | +0.54 | +81.82% | 7 | 41 | 51.71% |
| AEO240621C00025000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 1.40 | 1.55 | 1.58 | +0.55 | +64.71% | 22 | 171 | 48.49% |
| AEO240719C00025000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 1.68 | 1.82 | 1.86 | +0.52 | +44.83% | 7 | 132 | 45.61% |
| AEO240816C00025000 | 2024-04-26 10:51AM EDT | 2024-08-16 | 1.98 | 2.11 | 2.15 | +0.39 | +24.53% | 1 | 117 | 44.87% |
| AEO241220C00025000 | 2024-04-23 12:04PM EDT | 2024-12-20 | 2.65 | 3.45 | 3.55 | 0.00 | - | 1 | 4 | 48.66% |
| AEO250117C00025000 | 2024-04-26 12:50PM EDT | 2025-01-17 | 3.50 | 2.76 | 3.75 | +0.61 | +21.11% | 1 | 524 | 48.46% |
| AEO260116C00025000 | 2024-04-19 10:32AM EDT | 2026-01-16 | 4.55 | 4.20 | 5.90 | 0.00 | - | 1 | 179 | 48.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503P00025000 | 2024-04-17 1:51PM EDT | 2024-05-03 | 2.71 | 0.80 | 0.86 | 0.00 | - | 1 | 19 | 36.33% |
| AEO240510P00025000 | 2024-04-26 11:19AM EDT | 2024-05-10 | 1.34 | 0.81 | 1.19 | -0.11 | -7.59% | 1 | 18 | 44.14% |
| AEO240517P00025000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 1.19 | 1.18 | 1.21 | -1.72 | -59.11% | 41 | 862 | 36.91% |
| AEO240621P00025000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 2.18 | 1.94 | 2.05 | -0.49 | -18.35% | 23 | 74 | 44.82% |
| AEO240719P00025000 | 2024-04-26 10:32AM EDT | 2024-07-19 | 2.44 | 2.21 | 2.25 | -0.49 | -16.72% | 21 | 76 | 40.92% |
| AEO240816P00025000 | 2024-04-23 10:32AM EDT | 2024-08-16 | 3.10 | 2.41 | 2.49 | 0.00 | - | 4 | 59 | 39.89% |
| AEO241115P00025000 | 2024-04-08 9:38AM EDT | 2024-11-15 | 3.28 | 3.15 | 3.30 | 0.00 | - | 3 | 5 | 40.80% |
| AEO241220P00025000 | 2024-04-19 10:11AM EDT | 2024-12-20 | 4.40 | 3.45 | 4.25 | 0.00 | - | 2 | 22 | 49.85% |
| AEO250117P00025000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 4.50 | 3.60 | 3.75 | 0.00 | - | 10 | 380 | 41.09% |
| AEO260116P00025000 | 2024-04-24 10:18AM EDT | 2026-01-16 | 5.75 | 5.00 | 5.25 | 0.00 | - | 4 | 47 | 38.59% |
© 2024 Yahoo. All rights reserved.