American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241115C00015000 | 2024-03-22 10:36AM EDT | 15.00 | 10.99 | 7.80 | 9.45 | 0.00 | - | 10 | 10 | 63.38% |
| AEO241115C00016000 | 2024-03-28 11:59AM EDT | 16.00 | 10.05 | 8.95 | 9.20 | 0.00 | - | 1 | 2 | 72.61% |
| AEO241115C00017000 | 2024-03-27 3:07PM EDT | 17.00 | 8.95 | 8.20 | 8.35 | 0.00 | - | 20 | 20 | 69.58% |
| AEO241115C00018000 | 2024-04-29 10:28AM EDT | 18.00 | 8.00 | 5.65 | 7.35 | 0.00 | - | 1 | 3 | 63.77% |
| AEO241115C00019000 | 2024-04-24 9:44AM EDT | 19.00 | 5.65 | 6.05 | 6.20 | 0.00 | - | - | 5 | 52.30% |
| AEO241115C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 6.20 | 5.35 | 5.50 | 0.00 | - | 1 | 14 | 50.95% |
| AEO241115C00021000 | 2024-03-22 2:33PM EDT | 21.00 | 6.27 | 3.80 | 4.00 | 0.00 | - | 1 | 21 | 36.91% |
| AEO241115C00022000 | 2024-04-04 2:16PM EDT | 22.00 | 4.85 | 4.10 | 4.25 | 0.00 | - | 1 | 1 | 49.90% |
| AEO241115C00023000 | 2024-03-26 10:25AM EDT | 23.00 | 4.50 | 3.00 | 3.10 | 0.00 | - | 6 | 31 | 40.02% |
| AEO241115C00024000 | 2024-03-27 10:10AM EDT | 24.00 | 3.85 | 3.40 | 3.50 | 0.00 | - | 1 | 2 | 51.64% |
| AEO241115C00026000 | 2024-03-27 11:18AM EDT | 26.00 | 3.20 | 2.50 | 2.59 | 0.00 | - | 1 | 2 | 49.95% |
| AEO241115C00027000 | 2024-03-22 2:15PM EDT | 27.00 | 3.03 | 1.19 | 1.60 | 0.00 | - | 5 | 8 | 39.97% |
| AEO241115C00028000 | 2024-04-30 11:25AM EDT | 28.00 | 2.07 | 1.63 | 1.90 | 0.00 | - | 14 | 16 | 48.49% |
| AEO241115C00029000 | 2024-03-19 3:55PM EDT | 29.00 | 1.55 | 1.06 | 1.17 | 0.00 | - | 1 | 1 | 40.75% |
| AEO241115C00030000 | 2024-03-22 9:30AM EDT | 30.00 | 1.98 | 0.82 | 0.99 | 0.00 | - | 3 | 5 | 40.92% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241115P00014000 | 2024-05-01 11:20AM EDT | 14.00 | 0.32 | 0.27 | 0.31 | -0.03 | -8.57% | 2 | 10 | 53.13% |
| AEO241115P00015000 | 2024-03-18 10:04AM EDT | 15.00 | 0.52 | 0.49 | 0.56 | 0.00 | - | 2 | 0 | 56.25% |
| AEO241115P00016000 | 2024-04-10 9:30AM EDT | 16.00 | 0.53 | 0.49 | 0.87 | 0.00 | - | 2 | 22 | 54.79% |
| AEO241115P00017000 | 2024-03-27 12:27PM EDT | 17.00 | 0.58 | 0.56 | 0.62 | 0.00 | - | 1 | 11 | 47.02% |
| AEO241115P00019000 | 2024-04-24 9:53AM EDT | 19.00 | 1.20 | 1.06 | 1.14 | 0.00 | - | - | 1 | 46.73% |
| AEO241115P00020000 | 2024-04-12 10:48AM EDT | 20.00 | 1.55 | 1.33 | 1.43 | 0.00 | - | 1 | 3 | 45.70% |
| AEO241115P00021000 | 2024-04-16 9:47AM EDT | 21.00 | 2.21 | 1.08 | 1.93 | 0.00 | - | 25 | 26 | 47.41% |
| AEO241115P00022000 | 2024-05-01 12:51PM EDT | 22.00 | 2.09 | 2.06 | 2.27 | -0.01 | -0.48% | 10 | 15 | 45.61% |
| AEO241115P00023000 | 2024-04-19 12:34PM EDT | 23.00 | 3.25 | 2.38 | 2.71 | 0.00 | - | 2 | 55 | 44.63% |
| AEO241115P00024000 | 2024-03-20 3:00PM EDT | 24.00 | 2.75 | 3.60 | 3.75 | 0.00 | - | - | 1 | 50.59% |
| AEO241115P00025000 | 2024-04-08 9:38AM EDT | 25.00 | 3.28 | 3.55 | 3.65 | 0.00 | - | 3 | 5 | 41.48% |
| AEO241115P00026000 | 2024-03-26 9:39AM EDT | 26.00 | 4.00 | 4.65 | 4.80 | 0.00 | - | 1 | 1 | 48.68% |
| AEO241115P00029000 | 2024-04-29 9:45AM EDT | 29.00 | 5.65 | 6.20 | 6.95 | 0.00 | - | 20 | 21 | 48.39% |
| AEO241115P00031000 | 2024-04-25 10:10AM EDT | 31.00 | 8.80 | 7.80 | 8.70 | 0.00 | - | 1 | 2 | 50.95% |
| AEO241115P00032000 | 2024-05-01 9:56AM EDT | 32.00 | 8.60 | 8.65 | 9.45 | -0.60 | -6.52% | 25 | 49 | 49.61% |
| AEO241115P00035000 | 2024-04-19 9:40AM EDT | 35.00 | 12.40 | 11.35 | 12.50 | 0.00 | - | 1 | 13 | 58.20% |
© 2024 Yahoo. All rights reserved.