American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117C00003000 | 2023-05-25 12:43PM EDT | 3.00 | 7.55 | 8.35 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
| AEO250117C00005000 | 2024-01-03 1:08PM EDT | 5.00 | 14.94 | 14.60 | 15.95 | 0.00 | - | 70 | 5 | 0.00% |
| AEO250117C00008000 | 2023-12-27 11:13AM EDT | 8.00 | 13.40 | 10.65 | 13.00 | 0.00 | - | 1 | 30 | 0.00% |
| AEO250117C00010000 | 2024-04-26 10:05AM EDT | 10.00 | 14.00 | 12.85 | 14.10 | 0.00 | - | 2 | 180 | 75.98% |
| AEO250117C00012000 | 2024-04-01 3:56PM EDT | 12.00 | 14.00 | 11.50 | 12.25 | 0.00 | - | 3 | 285 | 50.88% |
| AEO250117C00015000 | 2024-04-22 10:55AM EDT | 15.00 | 8.35 | 8.75 | 9.65 | 0.00 | - | 3 | 765 | 60.11% |
| AEO250117C00017000 | 2024-04-29 10:01AM EDT | 17.00 | 8.97 | 7.45 | 8.05 | 0.00 | - | 1 | 629 | 50.24% |
| AEO250117C00020000 | 2024-04-30 3:32PM EDT | 20.00 | 6.45 | 5.65 | 6.95 | 0.00 | - | 2 | 396 | 57.47% |
| AEO250117C00025000 | 2024-04-26 12:50PM EDT | 25.00 | 3.50 | 3.25 | 3.35 | 0.00 | - | 1 | 523 | 48.54% |
| AEO250117C00027000 | 2024-04-23 12:13PM EDT | 27.00 | 2.20 | 2.36 | 2.66 | 0.00 | - | - | 1 | 48.24% |
| AEO250117C00030000 | 2024-04-30 3:33PM EDT | 30.00 | 1.97 | 1.62 | 1.74 | 0.00 | - | 5 | 478 | 46.24% |
| AEO250117C00032000 | 2024-04-23 12:13PM EDT | 32.00 | 1.12 | 1.21 | 1.33 | 0.00 | - | 6 | 100 | 45.80% |
| AEO250117C00035000 | 2024-04-25 11:21AM EDT | 35.00 | 0.70 | 0.83 | 0.90 | 0.00 | - | 1 | 245 | 45.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117P00003000 | 2024-01-11 1:18PM EDT | 3.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 281 | 125.78% |
| AEO250117P00005000 | 2024-05-01 11:25AM EDT | 5.00 | 0.08 | 0.01 | 0.48 | +0.06 | +300.00% | 2 | 127 | 116.80% |
| AEO250117P00008000 | 2024-05-01 11:02AM EDT | 8.00 | 0.18 | 0.01 | 0.59 | +0.10 | +125.00% | 2 | 382 | 86.91% |
| AEO250117P00010000 | 2024-05-01 11:03AM EDT | 10.00 | 0.21 | 0.04 | 0.45 | +0.06 | +40.00% | 2 | 220 | 67.48% |
| AEO250117P00012000 | 2024-05-01 11:21AM EDT | 12.00 | 0.30 | 0.11 | 0.74 | +0.05 | +20.00% | 2 | 227 | 63.18% |
| AEO250117P00015000 | 2024-04-30 2:44PM EDT | 15.00 | 0.54 | 0.58 | 0.60 | 0.00 | - | 1 | 804 | 50.78% |
| AEO250117P00017000 | 2024-04-30 3:35PM EDT | 17.00 | 0.90 | 0.93 | 0.98 | 0.00 | - | 9 | 341 | 48.83% |
| AEO250117P00020000 | 2024-04-29 10:22AM EDT | 20.00 | 1.48 | 1.62 | 1.80 | 0.00 | - | 1 | 771 | 45.46% |
| AEO250117P00025000 | 2024-04-22 3:34PM EDT | 25.00 | 4.50 | 3.95 | 4.40 | 0.00 | - | 10 | 380 | 45.44% |
| AEO250117P00030000 | 2024-04-22 9:40AM EDT | 30.00 | 8.10 | 7.30 | 7.45 | 0.00 | - | 10 | 20 | 37.99% |
| AEO250117P00032000 | 2024-04-19 11:25AM EDT | 32.00 | 10.10 | 8.90 | 10.05 | 0.00 | - | 2 | 2 | 51.83% |
| AEO250117P00035000 | 2024-04-08 9:48AM EDT | 35.00 | 11.00 | 11.45 | 12.65 | 0.00 | - | 1 | 2 | 52.95% |
© 2024 Yahoo. All rights reserved.