American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240719C00016000 | 2024-03-15 12:28PM EDT | 16.00 | 7.65 | 6.25 | 7.55 | 0.00 | - | - | 2 | 0.00% |
| AEO240719C00017000 | 2024-04-19 12:09PM EDT | 17.00 | 5.65 | 7.50 | 7.65 | 0.00 | - | 6 | 6 | 66.70% |
| AEO240719C00019000 | 2024-03-20 1:23PM EDT | 19.00 | 6.02 | 4.05 | 4.30 | 0.00 | - | 1 | 62 | 0.00% |
| AEO240719C00020000 | 2024-05-01 3:10PM EDT | 20.00 | 4.90 | 4.85 | 4.95 | +0.92 | +23.12% | 13 | 25 | 54.20% |
| AEO240719C00021000 | 2024-04-29 9:45AM EDT | 21.00 | 4.55 | 4.10 | 4.20 | 0.00 | - | 6 | 19 | 52.78% |
| AEO240719C00022000 | 2024-04-30 12:45PM EDT | 22.00 | 3.50 | 3.40 | 3.50 | 0.00 | - | 9 | 131 | 51.17% |
| AEO240719C00023000 | 2024-04-25 10:28AM EDT | 23.00 | 1.79 | 2.68 | 2.78 | 0.00 | - | 1 | 51 | 48.88% |
| AEO240719C00024000 | 2024-05-01 10:13AM EDT | 24.00 | 1.99 | 2.16 | 2.22 | -0.06 | -2.93% | 6 | 237 | 47.61% |
| AEO240719C00025000 | 2024-05-01 10:47AM EDT | 25.00 | 1.64 | 1.63 | 1.76 | -0.43 | -20.77% | 14 | 144 | 46.97% |
| AEO240719C00026000 | 2024-04-30 12:22PM EDT | 26.00 | 1.21 | 1.24 | 1.38 | -0.28 | -18.79% | 4 | 830 | 46.53% |
| AEO240719C00027000 | 2024-04-30 11:58AM EDT | 27.00 | 1.18 | 0.99 | 1.07 | 0.00 | - | 5 | 92 | 46.24% |
| AEO240719C00028000 | 2024-05-01 10:59AM EDT | 28.00 | 0.73 | 0.77 | 0.82 | +0.27 | +58.70% | 1 | 13 | 46.00% |
| AEO240719C00029000 | 2024-03-28 11:21AM EDT | 29.00 | 1.19 | 0.62 | 0.69 | 0.00 | - | 20 | 22 | 47.75% |
| AEO240719C00030000 | 2024-04-05 3:46PM EDT | 30.00 | 0.66 | 0.43 | 0.47 | 0.00 | - | 20 | 26 | 45.75% |
| AEO240719C00031000 | 2024-04-05 3:43PM EDT | 31.00 | 0.52 | 0.33 | 0.37 | 0.00 | - | 70 | 71 | 46.39% |
| AEO240719C00033000 | 2024-03-26 12:48PM EDT | 33.00 | 0.39 | 0.11 | 0.14 | 0.00 | - | 2 | 0 | 42.38% |
| AEO240719C00035000 | 2024-04-25 12:10PM EDT | 35.00 | 0.07 | 0.10 | 0.13 | 0.00 | - | 60 | 82 | 47.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240719P00015000 | 2024-05-01 12:37PM EDT | 15.00 | 0.10 | 0.01 | 0.50 | +0.01 | +11.11% | 62 | 88 | 74.22% |
| AEO240719P00016000 | 2024-05-01 10:54AM EDT | 16.00 | 0.16 | 0.01 | 0.51 | +0.08 | +100.00% | 2 | 0 | 66.41% |
| AEO240719P00017000 | 2024-05-01 3:10PM EDT | 17.00 | 0.13 | 0.14 | 0.17 | 0.00 | - | 40 | 18 | 51.37% |
| AEO240719P00019000 | 2024-05-01 3:13PM EDT | 19.00 | 0.36 | 0.30 | 0.34 | 0.00 | - | 3 | 20 | 47.56% |
| AEO240719P00020000 | 2024-05-01 3:13PM EDT | 20.00 | 0.50 | 0.44 | 0.48 | +0.08 | +18.60% | 3 | 41 | 45.51% |
| AEO240719P00021000 | 2024-04-26 12:05PM EDT | 21.00 | 0.79 | 0.69 | 0.74 | 0.00 | - | 11 | 217 | 45.75% |
| AEO240719P00022000 | 2024-04-26 10:14AM EDT | 22.00 | 1.04 | 0.97 | 1.03 | 0.00 | - | 5 | 199 | 44.68% |
| AEO240719P00023000 | 2024-05-01 10:45AM EDT | 23.00 | 1.50 | 1.32 | 1.39 | +0.35 | +30.43% | 41 | 268 | 43.60% |
| AEO240719P00024000 | 2024-05-01 10:45AM EDT | 24.00 | 1.96 | 1.78 | 1.83 | +0.38 | +24.05% | 13 | 167 | 42.58% |
| AEO240719P00025000 | 2024-05-01 10:45AM EDT | 25.00 | 2.52 | 2.29 | 2.36 | +0.34 | +15.60% | 20 | 104 | 41.75% |
| AEO240719P00026000 | 2024-04-30 12:24PM EDT | 26.00 | 2.80 | 2.93 | 3.00 | 0.00 | - | 5 | 48 | 41.65% |
| AEO240719P00027000 | 2024-03-28 11:37AM EDT | 27.00 | 2.84 | 3.45 | 3.55 | 0.00 | - | 2 | 63 | 37.45% |
| AEO240719P00028000 | 2024-04-29 9:45AM EDT | 28.00 | 4.05 | 4.30 | 4.45 | 0.00 | - | 23 | 144 | 40.48% |
| AEO240719P00029000 | 2024-04-09 9:46AM EDT | 29.00 | 5.00 | 5.10 | 5.20 | 0.00 | - | 23 | 96 | 37.74% |
| AEO240719P00030000 | 2024-04-04 9:44AM EDT | 30.00 | 5.70 | 5.95 | 6.20 | 0.00 | - | 39 | 42 | 42.09% |
| AEO240719P00031000 | 2024-04-30 10:20AM EDT | 31.00 | 6.70 | 6.85 | 7.00 | 0.00 | - | 43 | 108 | 37.31% |
| AEO240719P00033000 | 2024-03-22 10:25AM EDT | 33.00 | 7.80 | 9.55 | 11.30 | 0.00 | - | 1 | 0 | 90.53% |
© 2024 Yahoo. All rights reserved.