American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503C00015000 | 2024-04-19 12:11PM EDT | 15.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240503C00020000 | 2024-04-16 1:54PM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AEO240503C00021000 | 2024-04-22 10:07AM EDT | 21.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AEO240503C00021500 | 2024-04-22 12:10PM EDT | 21.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| AEO240503C00022000 | 2024-04-29 3:49PM EDT | 22.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| AEO240503C00022500 | 2024-04-29 3:49PM EDT | 22.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 84 | 9 | 0.00% |
| AEO240503C00023000 | 2024-04-29 3:59PM EDT | 23.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 47 | 101 | 0.00% |
| AEO240503C00023500 | 2024-04-29 3:18PM EDT | 23.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| AEO240503C00024000 | 2024-04-29 3:59PM EDT | 24.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 49 | 114 | 0.00% |
| AEO240503C00024500 | 2024-04-29 3:14PM EDT | 24.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 31 | 68 | 0.00% |
| AEO240503C00025000 | 2024-04-29 3:58PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 113 | 138 | 3.13% |
| AEO240503C00025500 | 2024-04-29 1:59PM EDT | 25.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 27 | 55 | 6.25% |
| AEO240503C00026000 | 2024-04-29 3:20PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 48 | 12.50% |
| AEO240503C00026500 | 2024-04-29 10:20AM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| AEO240503C00027000 | 2024-04-29 10:01AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 25.00% |
| AEO240503C00027500 | 2024-03-21 10:27AM EDT | 27.50 | 0.91 | 0.00 | 0.40 | 0.00 | - | - | 1 | 94.14% |
| AEO240503C00029500 | 2024-03-28 12:06PM EDT | 29.50 | 0.20 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 132.03% |
| AEO240503C00030000 | 2024-04-01 9:32AM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503P00019500 | 2024-04-18 1:17PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AEO240503P00020000 | 2024-04-23 1:13PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| AEO240503P00020500 | 2024-04-25 12:55PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AEO240503P00021000 | 2024-04-19 1:56PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| AEO240503P00021500 | 2024-04-26 11:38AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| AEO240503P00022000 | 2024-04-26 2:24PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 25.00% |
| AEO240503P00022500 | 2024-04-26 3:56PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 104 | 25.00% |
| AEO240503P00023000 | 2024-04-29 3:27PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 392 | 25.00% |
| AEO240503P00023500 | 2024-04-29 1:53PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 12.50% |
| AEO240503P00024000 | 2024-04-29 2:43PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 12.50% |
| AEO240503P00024500 | 2024-04-29 1:53PM EDT | 24.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 3.13% |
| AEO240503P00025000 | 2024-04-29 3:59PM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 34 | 30 | 0.00% |
| AEO240503P00025500 | 2024-04-29 3:10PM EDT | 25.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| AEO240503P00026000 | 2024-03-28 11:37AM EDT | 26.00 | 1.21 | 1.57 | 1.68 | 0.00 | - | 3 | 2 | 87.11% |
| AEO240503P00026500 | 2024-03-28 11:37AM EDT | 26.50 | 1.49 | 2.03 | 2.19 | 0.00 | - | 5 | 4 | 100.39% |
© 2024 Yahoo. All rights reserved.