American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621C00018000 | 2024-04-12 3:07PM EDT | 18.00 | 5.60 | 5.70 | 6.50 | 0.00 | - | 7 | 174 | 52.34% |
| AEO240621C00019000 | 2024-03-25 12:31PM EDT | 19.00 | 6.33 | 4.15 | 5.00 | 0.00 | - | 20 | 12 | 33.59% |
| AEO240621C00020000 | 2024-04-30 11:15AM EDT | 20.00 | 5.15 | 4.65 | 4.70 | 0.00 | - | 7 | 25 | 64.70% |
| AEO240621C00021000 | 2024-04-29 3:53PM EDT | 21.00 | 4.40 | 3.70 | 4.40 | 0.00 | - | 2 | 57 | 67.19% |
| AEO240621C00022000 | 2024-04-25 2:34PM EDT | 22.00 | 2.27 | 3.10 | 3.20 | 0.00 | - | 1 | 95 | 58.45% |
| AEO240621C00023000 | 2024-05-01 12:33PM EDT | 23.00 | 2.21 | 2.44 | 2.47 | -0.44 | -16.60% | 5 | 102 | 54.79% |
| AEO240621C00024000 | 2024-05-01 1:25PM EDT | 24.00 | 1.68 | 1.88 | 1.93 | -0.34 | -16.83% | 10 | 125 | 53.32% |
| AEO240621C00025000 | 2024-05-01 3:03PM EDT | 25.00 | 1.50 | 1.40 | 1.45 | -0.04 | -2.60% | 18 | 222 | 51.56% |
| AEO240621C00026000 | 2024-05-01 11:37AM EDT | 26.00 | 0.93 | 1.02 | 1.06 | -0.37 | -28.46% | 2 | 507 | 50.20% |
| AEO240621C00027000 | 2024-05-01 11:16AM EDT | 27.00 | 0.69 | 0.75 | 0.80 | -0.28 | -28.87% | 10 | 127 | 50.24% |
| AEO240621C00028000 | 2024-05-01 11:16AM EDT | 28.00 | 0.48 | 0.53 | 0.58 | -0.29 | -37.66% | 36 | 1,049 | 50.68% |
| AEO240621C00029000 | 2024-05-01 1:08PM EDT | 29.00 | 0.33 | 0.38 | 0.42 | -0.09 | -21.43% | 27 | 48 | 50.59% |
| AEO240621C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.40 | 0.27 | 0.30 | 0.00 | - | 1 | 55 | 50.59% |
| AEO240621C00031000 | 2024-04-26 3:49PM EDT | 31.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 1 | 32 | 50.10% |
| AEO240621C00032000 | 2024-04-10 10:04AM EDT | 32.00 | 0.19 | 0.14 | 0.16 | 0.00 | - | 6 | 58 | 50.59% |
| AEO240621C00033000 | 2024-04-25 12:08PM EDT | 33.00 | 0.07 | 0.10 | 0.12 | 0.00 | - | 60 | 10 | 51.17% |
| AEO240621C00035000 | 2024-05-01 12:37PM EDT | 35.00 | 0.05 | 0.01 | 0.44 | -0.02 | -28.57% | 60 | 65 | 67.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621P00014000 | 2024-05-01 1:08PM EDT | 14.00 | 0.06 | 0.00 | 0.46 | +0.05 | +500.00% | 61 | 32 | 99.22% |
| AEO240621P00015000 | 2024-05-01 12:36PM EDT | 15.00 | 0.05 | 0.02 | 0.47 | +0.02 | +66.67% | 62 | 195 | 90.04% |
| AEO240621P00016000 | 2024-05-01 12:36PM EDT | 16.00 | 0.08 | 0.01 | 0.47 | 0.00 | - | 62 | 71 | 79.49% |
| AEO240621P00017000 | 2024-05-01 1:15PM EDT | 17.00 | 0.10 | 0.01 | 0.15 | -0.02 | -16.67% | 1 | 6 | 54.30% |
| AEO240621P00018000 | 2024-05-01 1:08PM EDT | 18.00 | 0.16 | 0.12 | 0.14 | +0.05 | +45.45% | 3 | 59 | 51.95% |
| AEO240621P00019000 | 2024-04-29 10:12AM EDT | 19.00 | 0.18 | 0.20 | 0.22 | 0.00 | - | 1 | 109 | 50.59% |
| AEO240621P00020000 | 2024-04-29 12:01PM EDT | 20.00 | 0.25 | 0.32 | 0.35 | 0.00 | - | 8 | 179 | 48.93% |
| AEO240621P00021000 | 2024-04-30 10:56AM EDT | 21.00 | 0.45 | 0.49 | 0.53 | 0.00 | - | 2 | 55 | 47.17% |
| AEO240621P00022000 | 2024-05-01 11:17AM EDT | 22.00 | 0.92 | 0.74 | 0.79 | +0.37 | +67.27% | 9 | 93 | 45.80% |
| AEO240621P00023000 | 2024-05-01 10:44AM EDT | 23.00 | 1.23 | 1.09 | 1.12 | +0.23 | +23.00% | 8 | 375 | 44.04% |
| AEO240621P00024000 | 2024-05-01 12:38PM EDT | 24.00 | 1.80 | 1.52 | 1.57 | +0.40 | +28.57% | 18 | 199 | 43.07% |
| AEO240621P00025000 | 2024-05-01 12:35PM EDT | 25.00 | 2.36 | 2.05 | 2.10 | +0.64 | +37.21% | 15 | 91 | 41.46% |
| AEO240621P00026000 | 2024-05-01 1:17PM EDT | 26.00 | 3.00 | 2.68 | 2.73 | +0.66 | +28.21% | 2 | 197 | 39.89% |
| AEO240621P00027000 | 2024-05-01 1:35PM EDT | 27.00 | 3.70 | 3.35 | 3.45 | +0.60 | +19.35% | 1 | 25 | 38.04% |
| AEO240621P00028000 | 2024-04-29 9:42AM EDT | 28.00 | 3.75 | 4.15 | 4.30 | 0.00 | - | 1 | 6 | 38.18% |
| AEO240621P00029000 | 2024-03-22 9:46AM EDT | 29.00 | 4.05 | 6.05 | 7.70 | 0.00 | - | 3 | 2 | 97.27% |
| AEO240621P00030000 | 2024-04-02 9:45AM EDT | 30.00 | 5.20 | 5.90 | 6.05 | 0.00 | - | 32 | 33 | 27.34% |
| AEO240621P00031000 | 2024-03-25 9:56AM EDT | 31.00 | 6.10 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 83.30% |
| AEO240621P00032000 | 2024-04-11 1:04PM EDT | 32.00 | 8.65 | 7.70 | 8.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.