American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
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 | 8.75 | 10.00 | 0.00 | - | 1 | 1 | 452.34% |
| AEO240503C00020000 | 2024-04-16 1:54PM EDT | 20.00 | 2.20 | 3.30 | 3.90 | 0.00 | - | - | 2 | 96.88% |
| AEO240503C00021000 | 2024-04-22 10:07AM EDT | 21.00 | 1.74 | 2.79 | 2.89 | 0.00 | - | 2 | 3 | 62.50% |
| AEO240503C00021500 | 2024-04-22 12:10PM EDT | 21.50 | 1.02 | 2.28 | 2.96 | 0.00 | - | 11 | 16 | 123.05% |
| AEO240503C00022000 | 2024-04-30 1:01PM EDT | 22.00 | 2.30 | 1.56 | 2.27 | 0.00 | - | 12 | 18 | 57.81% |
| AEO240503C00022500 | 2024-04-30 11:12AM EDT | 22.50 | 2.21 | 1.34 | 2.06 | 0.00 | - | 1 | 9 | 99.02% |
| AEO240503C00023000 | 2024-04-30 12:07PM EDT | 23.00 | 1.55 | 0.90 | 0.97 | 0.00 | - | 23 | 96 | 43.75% |
| AEO240503C00023500 | 2024-05-01 9:45AM EDT | 23.50 | 0.71 | 0.55 | 0.57 | -0.35 | -33.02% | 2 | 39 | 40.23% |
| AEO240503C00024000 | 2024-05-01 9:35AM EDT | 24.00 | 0.37 | 0.30 | 0.33 | -0.64 | -63.37% | 1 | 114 | 44.53% |
| AEO240503C00024500 | 2024-04-30 3:55PM EDT | 24.50 | 0.15 | 0.13 | 0.15 | -0.14 | -48.28% | 2 | 69 | 43.56% |
| AEO240503C00025000 | 2024-04-30 11:18AM EDT | 25.00 | 0.05 | 0.05 | 0.07 | -0.19 | -79.17% | 4 | 141 | 45.70% |
| AEO240503C00025500 | 2024-04-30 12:45PM EDT | 25.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 39 | 88 | 47.66% |
| AEO240503C00026000 | 2024-04-29 3:20PM EDT | 26.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 23 | 48 | 56.25% |
| AEO240503C00026500 | 2024-04-29 10:20AM EDT | 26.50 | 0.06 | 0.00 | 0.27 | 0.00 | - | 5 | 12 | 98.44% |
| AEO240503C00027000 | 2024-04-29 10:01AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 66 | 94.53% |
| AEO240503C00027500 | 2024-03-21 10:27AM EDT | 27.50 | 0.91 | 0.00 | 0.40 | 0.00 | - | - | 1 | 136.33% |
| AEO240503C00029500 | 2024-03-28 12:06PM EDT | 29.50 | 0.20 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 177.73% |
| AEO240503C00030000 | 2024-04-01 9:32AM EDT | 30.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 2 | 100.00% |
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 | 0.39 | 0.00 | - | - | 2 | 183.98% |
| AEO240503P00020000 | 2024-04-23 1:13PM EDT | 20.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 8 | 81.25% |
| AEO240503P00020500 | 2024-04-25 12:55PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| AEO240503P00021000 | 2024-04-19 1:56PM EDT | 21.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 68.75% |
| AEO240503P00021500 | 2024-04-26 11:38AM EDT | 21.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 57.81% |
| AEO240503P00022000 | 2024-04-26 2:24PM EDT | 22.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 6 | 118 | 92.19% |
| AEO240503P00022500 | 2024-04-26 3:56PM EDT | 22.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 93 | 104 | 51.17% |
| AEO240503P00023000 | 2024-05-01 10:11AM EDT | 23.00 | 0.09 | 0.08 | 0.10 | +0.05 | +500.00% | 2 | 391 | 46.48% |
| AEO240503P00023500 | 2024-05-01 10:03AM EDT | 23.50 | 0.24 | 0.20 | 0.24 | +0.13 | +118.18% | 1 | 190 | 47.07% |
| AEO240503P00024000 | 2024-04-30 9:34AM EDT | 24.00 | 0.49 | 0.43 | 0.46 | +0.33 | +206.25% | 5 | 19 | 46.09% |
| AEO240503P00024500 | 2024-04-30 1:03PM EDT | 24.50 | 0.51 | 0.78 | 0.81 | 0.00 | - | 9 | 32 | 49.61% |
| AEO240503P00025000 | 2024-05-01 9:55AM EDT | 25.00 | 1.15 | 1.13 | 2.19 | +0.41 | +55.41% | 1 | 72 | 113.87% |
| AEO240503P00025500 | 2024-04-29 3:10PM EDT | 25.50 | 0.82 | 1.59 | 2.15 | 0.00 | - | 8 | 3 | 92.19% |
| AEO240503P00026000 | 2024-03-28 11:37AM EDT | 26.00 | 1.21 | 1.57 | 1.68 | 0.00 | - | 3 | 2 | 0.00% |
| AEO240503P00026500 | 2024-03-28 11:37AM EDT | 26.50 | 1.49 | 2.03 | 2.19 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.