American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517C00006000 | 2024-04-16 2:07PM EDT | 6.00 | 16.05 | 17.20 | 18.05 | 0.00 | - | - | 15 | 441.41% |
| AEO240517C00009000 | 2024-04-16 3:05PM EDT | 9.00 | 13.25 | 14.15 | 15.75 | 0.00 | - | - | 4 | 294.92% |
| AEO240517C00010000 | 2024-02-09 1:25PM EDT | 10.00 | 12.10 | 11.85 | 13.85 | 0.00 | - | 1 | 1 | 238.28% |
| AEO240517C00011000 | 2023-11-09 10:44AM EDT | 11.00 | 7.85 | 8.60 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| AEO240517C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.47 | 6.85 | 10.70 | 0.00 | - | 12 | 12 | 0.00% |
| AEO240517C00013000 | 2024-04-19 9:51AM EDT | 13.00 | 9.50 | 10.10 | 10.85 | 0.00 | - | 4 | 4 | 173.44% |
| AEO240517C00014000 | 2024-03-07 12:45PM EDT | 14.00 | 10.61 | 10.45 | 10.60 | 0.00 | - | 8 | 416 | 248.63% |
| AEO240517C00015000 | 2024-04-08 1:22PM EDT | 15.00 | 9.55 | 8.20 | 9.00 | 0.00 | - | 12 | 0 | 163.28% |
| AEO240517C00016000 | 2024-02-22 1:44PM EDT | 16.00 | 7.35 | 8.55 | 10.05 | 0.00 | - | 1 | 98 | 265.82% |
| AEO240517C00017000 | 2024-04-30 9:30AM EDT | 17.00 | 7.76 | 6.30 | 6.85 | 0.00 | - | 1 | 60 | 106.25% |
| AEO240517C00018000 | 2024-03-26 10:42AM EDT | 18.00 | 6.90 | 4.80 | 4.95 | 0.00 | - | 10 | 94 | 0.00% |
| AEO240517C00019000 | 2024-04-29 1:06PM EDT | 19.00 | 5.98 | 3.75 | 5.80 | 0.00 | - | 1 | 43 | 65.23% |
| AEO240517C00020000 | 2024-04-29 3:02PM EDT | 20.00 | 4.95 | 3.55 | 4.80 | 0.00 | - | 6 | 222 | 92.38% |
| AEO240517C00020500 | 2024-04-29 9:34AM EDT | 20.50 | 4.79 | 3.20 | 3.35 | 0.00 | - | 1 | 0 | 56.06% |
| AEO240517C00021000 | 2024-04-30 12:45PM EDT | 21.00 | 3.48 | 2.80 | 3.00 | 0.00 | - | 3 | 248 | 53.91% |
| AEO240517C00021500 | 2024-04-29 9:34AM EDT | 21.50 | 3.85 | 1.61 | 2.78 | 0.00 | - | 1 | 31 | 72.95% |
| AEO240517C00022000 | 2024-05-01 1:06PM EDT | 22.00 | 1.95 | 1.74 | 2.20 | -0.80 | -29.09% | 6 | 630 | 58.89% |
| AEO240517C00022500 | 2024-05-01 11:44AM EDT | 22.50 | 1.74 | 1.53 | 1.65 | -0.57 | -24.68% | 2 | 357 | 46.78% |
| AEO240517C00023000 | 2024-04-30 3:29PM EDT | 23.00 | 1.76 | 1.09 | 1.30 | 0.00 | - | 3 | 976 | 45.12% |
| AEO240517C00023500 | 2024-05-01 2:28PM EDT | 23.50 | 1.16 | 0.96 | 0.99 | -0.43 | -27.04% | 14 | 147 | 43.65% |
| AEO240517C00024000 | 2024-05-01 11:50AM EDT | 24.00 | 0.74 | 0.71 | 0.74 | -0.36 | -32.73% | 7 | 898 | 42.97% |
| AEO240517C00024500 | 2024-05-01 10:35AM EDT | 24.50 | 0.61 | 0.51 | 0.54 | -0.27 | -30.68% | 62 | 147 | 42.58% |
| AEO240517C00025000 | 2024-05-01 10:37AM EDT | 25.00 | 0.45 | 0.36 | 0.39 | -0.23 | -33.82% | 4 | 1,275 | 42.68% |
| AEO240517C00025500 | 2024-04-29 2:52PM EDT | 25.50 | 0.67 | 0.25 | 0.28 | 0.00 | - | 8 | 57 | 42.97% |
| AEO240517C00026000 | 2024-05-01 1:12PM EDT | 26.00 | 0.18 | 0.16 | 0.19 | -0.13 | -41.94% | 53 | 599 | 42.77% |
| AEO240517C00026500 | 2024-04-30 9:49AM EDT | 26.50 | 0.28 | 0.11 | 0.13 | 0.00 | - | 10 | 72 | 42.97% |
| AEO240517C00027000 | 2024-04-30 1:31PM EDT | 27.00 | 0.14 | 0.07 | 0.10 | 0.00 | - | 141 | 392 | 44.73% |
| AEO240517C00027500 | 2024-04-29 1:35PM EDT | 27.50 | 0.17 | 0.04 | 0.07 | 0.00 | - | 6 | 7 | 45.31% |
| AEO240517C00028000 | 2024-04-30 2:38PM EDT | 28.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 6 | 520 | 49.61% |
| AEO240517C00029000 | 2024-04-30 2:39PM EDT | 29.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 51 | 97 | 72.46% |
| AEO240517C00030000 | 2024-04-25 3:23PM EDT | 30.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 185 | 82.03% |
| AEO240517C00031000 | 2024-04-10 2:17PM EDT | 31.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 60 | 20 | 89.45% |
| AEO240517C00032000 | 2024-04-08 11:15AM EDT | 32.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 2 | 28 | 96.88% |
| AEO240517C00033000 | 2024-04-04 1:24PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 37 | 71.88% |
| AEO240517C00035000 | 2024-04-22 11:00AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 644 | 82.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517P00006000 | 2023-11-21 12:37PM EDT | 6.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 300.00% |
| AEO240517P00007000 | 2023-12-11 2:00PM EDT | 7.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 20 | 39 | 275.00% |
| AEO240517P00008000 | 2023-11-07 12:46PM EDT | 8.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 25 | 55 | 303.13% |
| AEO240517P00009000 | 2024-01-09 12:51PM EDT | 9.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 20 | 228.13% |
| AEO240517P00010000 | 2024-02-05 11:54AM EDT | 10.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 61 | 242.97% |
| AEO240517P00011000 | 2024-02-06 11:14AM EDT | 11.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 240.23% |
| AEO240517P00012000 | 2024-02-22 11:01AM EDT | 12.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 18 | 156.25% |
| AEO240517P00013000 | 2024-03-06 2:10PM EDT | 13.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 184.77% |
| AEO240517P00014000 | 2024-03-12 2:34PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 73 | 116.41% |
| AEO240517P00015000 | 2024-03-25 10:31AM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 111.72% |
| AEO240517P00016000 | 2024-04-16 1:36PM EDT | 16.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 100 | 526 | 129.30% |
| AEO240517P00017000 | 2024-04-22 12:31PM EDT | 17.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 355 | 113.87% |
| AEO240517P00018000 | 2024-04-26 10:14AM EDT | 18.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 9 | 242 | 94.92% |
| AEO240517P00018500 | 2024-04-23 12:24PM EDT | 18.50 | 0.04 | 0.00 | 0.42 | 0.00 | - | - | 50 | 91.99% |
| AEO240517P00019000 | 2024-04-30 12:08PM EDT | 19.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 141 | 80.08% |
| AEO240517P00020000 | 2024-04-29 1:59PM EDT | 20.00 | 0.02 | 0.01 | 0.37 | 0.00 | - | 50 | 297 | 67.38% |
| AEO240517P00020500 | 2024-05-01 10:01AM EDT | 20.50 | 0.05 | 0.05 | 0.08 | -0.18 | -78.26% | 28 | 36 | 47.46% |
| AEO240517P00021000 | 2024-05-01 9:43AM EDT | 21.00 | 0.09 | 0.09 | 0.12 | +0.01 | +12.50% | 2 | 500 | 46.09% |
| AEO240517P00021500 | 2024-05-01 10:01AM EDT | 21.50 | 0.15 | 0.15 | 0.18 | +0.02 | +15.38% | 28 | 55 | 44.92% |
| AEO240517P00022000 | 2024-05-01 3:47PM EDT | 22.00 | 0.21 | 0.23 | 0.26 | +0.11 | +110.00% | 3 | 420 | 43.46% |
| AEO240517P00022500 | 2024-05-01 9:42AM EDT | 22.50 | 0.36 | 0.34 | 0.37 | +0.12 | +50.00% | 10 | 58 | 42.09% |
| AEO240517P00023000 | 2024-05-01 10:40AM EDT | 23.00 | 0.49 | 0.50 | 0.53 | +0.09 | +22.50% | 3 | 5,990 | 41.50% |
| AEO240517P00023500 | 2024-05-01 10:49AM EDT | 23.50 | 0.65 | 0.71 | 0.73 | +0.14 | +27.45% | 76 | 116 | 40.72% |
| AEO240517P00024000 | 2024-05-01 3:44PM EDT | 24.00 | 0.88 | 0.96 | 0.99 | +0.19 | +27.54% | 7 | 1,567 | 40.53% |
| AEO240517P00025000 | 2024-04-30 10:28AM EDT | 25.00 | 1.01 | 1.58 | 1.65 | 0.00 | - | 7 | 851 | 40.33% |
| AEO240517P00025500 | 2024-04-30 11:25AM EDT | 25.50 | 1.41 | 1.86 | 2.09 | 0.00 | - | 6 | 6 | 43.65% |
| AEO240517P00026000 | 2024-05-01 10:40AM EDT | 26.00 | 2.20 | 2.34 | 2.48 | +0.40 | +22.22% | 4 | 79 | 41.99% |
| AEO240517P00027000 | 2024-04-04 2:16PM EDT | 27.00 | 2.90 | 3.25 | 3.55 | 0.00 | - | 27 | 7 | 58.59% |
| AEO240517P00028000 | 2024-04-17 2:01PM EDT | 28.00 | 5.70 | 4.15 | 5.40 | 0.00 | - | 84 | 47 | 85.64% |
| AEO240517P00029000 | 2024-04-17 3:30PM EDT | 29.00 | 6.60 | 4.90 | 5.55 | 0.00 | - | 4 | 0 | 78.32% |
| AEO240517P00030000 | 2024-03-04 4:36PM EDT | 30.00 | 6.45 | 4.90 | 5.15 | 0.00 | - | 19 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.