American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816C00010000 | 2024-03-20 3:18PM EDT | 10.00 | 14.72 | 11.70 | 14.65 | 0.00 | - | 2 | 0 | 154.20% |
| AEO240816C00011000 | 2023-12-29 12:30PM EDT | 11.00 | 10.43 | 9.20 | 11.65 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240816C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.60 | 8.00 | 10.85 | 0.00 | - | - | 12 | 0.00% |
| AEO240816C00015000 | 2024-04-08 1:22PM EDT | 15.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AEO240816C00016000 | 2024-03-19 2:39PM EDT | 16.00 | 8.10 | 6.70 | 6.90 | 0.00 | - | 1 | 22 | 0.00% |
| AEO240816C00017000 | 2024-03-22 1:17PM EDT | 17.00 | 8.90 | 5.70 | 6.05 | 0.00 | - | 2 | 2 | 0.00% |
| AEO240816C00018000 | 2024-02-26 4:52PM EDT | 18.00 | 6.88 | 6.60 | 7.75 | 0.00 | - | 1 | 39 | 81.93% |
| AEO240816C00019000 | 2024-04-01 11:15AM EDT | 19.00 | 7.57 | 5.50 | 5.85 | 0.00 | - | 1 | 92 | 58.98% |
| AEO240816C00020000 | 2024-04-29 3:02PM EDT | 20.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AEO240816C00021000 | 2024-05-01 11:06AM EDT | 21.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO240816C00022000 | 2024-04-26 3:08PM EDT | 22.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AEO240816C00023000 | 2024-04-29 3:51PM EDT | 23.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AEO240816C00024000 | 2024-04-30 10:59AM EDT | 24.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AEO240816C00025000 | 2024-04-29 11:20AM EDT | 25.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AEO240816C00026000 | 2024-04-29 11:20AM EDT | 26.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| AEO240816C00027000 | 2024-04-29 11:17AM EDT | 27.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AEO240816C00028000 | 2024-04-29 11:16AM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AEO240816C00029000 | 2024-04-29 11:06AM EDT | 29.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AEO240816C00030000 | 2024-04-29 11:15AM EDT | 30.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AEO240816C00031000 | 2024-04-05 1:01PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AEO240816C00035000 | 2024-04-01 10:43AM EDT | 35.00 | 0.43 | 0.15 | 0.18 | 0.00 | - | 1 | 4 | 46.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816P00010000 | 2024-04-15 1:18PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AEO240816P00011000 | 2024-04-26 1:28PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AEO240816P00012000 | 2024-05-01 12:38PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| AEO240816P00013000 | 2024-05-01 10:56AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AEO240816P00014000 | 2024-05-01 10:55AM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AEO240816P00015000 | 2024-05-01 10:56AM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AEO240816P00016000 | 2024-04-30 10:48AM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AEO240816P00017000 | 2024-03-21 3:53PM EDT | 17.00 | 0.26 | 0.40 | 0.43 | 0.00 | - | 22 | 38 | 55.86% |
| AEO240816P00018000 | 2024-05-01 11:45AM EDT | 18.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AEO240816P00019000 | 2024-04-29 3:58PM EDT | 19.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AEO240816P00020000 | 2024-04-15 3:14PM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AEO240816P00021000 | 2024-04-26 3:29PM EDT | 21.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AEO240816P00022000 | 2024-04-23 10:16AM EDT | 22.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AEO240816P00023000 | 2024-04-29 11:15AM EDT | 23.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| AEO240816P00024000 | 2024-04-29 11:15AM EDT | 24.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AEO240816P00025000 | 2024-04-29 11:16AM EDT | 25.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AEO240816P00026000 | 2024-04-29 11:15AM EDT | 26.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AEO240816P00027000 | 2024-04-26 11:55AM EDT | 27.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AEO240816P00028000 | 2024-04-22 9:42AM EDT | 28.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AEO240816P00029000 | 2024-03-14 9:46AM EDT | 29.00 | 6.40 | 6.25 | 6.40 | 0.00 | - | 38 | 50 | 52.15% |
| AEO240816P00030000 | 2024-04-08 9:45AM EDT | 30.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AEO240816P00031000 | 2024-04-04 9:56AM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO240816P00032000 | 2024-04-25 1:36PM EDT | 32.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO240816P00033000 | 2024-04-24 9:47AM EDT | 33.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO240816P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 11.79 | 10.55 | 12.65 | 0.00 | - | 1 | 1 | 51.86% |
© 2024 Yahoo. All rights reserved.