American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240426C00015000 | 2024-04-19 9:51AM EDT | 15.00 | 7.45 | 7.65 | 8.05 | 0.00 | - | 2 | 2 | 379.69% |
| AEO240426C00020500 | 2024-04-17 11:40AM EDT | 20.50 | 1.83 | 2.13 | 2.52 | 0.00 | - | - | 4 | 127.34% |
| AEO240426C00021000 | 2024-04-23 2:04PM EDT | 21.00 | 2.13 | 1.40 | 1.84 | 0.00 | - | 32 | 56 | 0.00% |
| AEO240426C00021500 | 2024-04-24 10:33AM EDT | 21.50 | 1.39 | 0.68 | 1.35 | 0.00 | - | 2 | 103 | 0.00% |
| AEO240426C00022000 | 2024-04-24 1:47PM EDT | 22.00 | 1.00 | 0.81 | 0.85 | 0.00 | - | 2 | 135 | 0.00% |
| AEO240426C00022500 | 2024-04-25 11:06AM EDT | 22.50 | 0.42 | 0.40 | 0.43 | -0.13 | -23.64% | 6 | 131 | 23.05% |
| AEO240426C00023000 | 2024-04-25 11:05AM EDT | 23.00 | 0.17 | 0.14 | 0.17 | -0.02 | -10.53% | 36 | 127 | 32.03% |
| AEO240426C00023500 | 2024-04-25 10:05AM EDT | 23.50 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 15 | 421 | 37.50% |
| AEO240426C00024000 | 2024-04-23 1:18PM EDT | 24.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 21 | 173 | 78.13% |
| AEO240426C00024500 | 2024-04-24 9:54AM EDT | 24.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 210 | 55.47% |
| AEO240426C00025000 | 2024-04-22 9:31AM EDT | 25.00 | 0.18 | 0.00 | 0.21 | 0.00 | - | 2 | 63 | 100.78% |
| AEO240426C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 71.88% |
| AEO240426C00026000 | 2024-04-23 10:08AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 75.00% |
| AEO240426C00026500 | 2024-04-09 9:33AM EDT | 26.50 | 0.30 | 0.00 | 0.01 | 0.00 | - | 14 | 72 | 84.38% |
| AEO240426C00027000 | 2024-04-24 12:04PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 93.75% |
| AEO240426C00027500 | 2024-04-12 11:36AM EDT | 27.50 | 0.03 | 0.00 | 0.38 | 0.00 | - | 9 | 8 | 199.22% |
| AEO240426C00028000 | 2024-04-10 11:47AM EDT | 28.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 21 | 27 | 212.50% |
| AEO240426C00028500 | 2024-04-05 3:16PM EDT | 28.50 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 3 | 225.78% |
| AEO240426C00030000 | 2024-04-01 12:02PM EDT | 30.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 10 | 143.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240426P00019000 | 2024-04-16 1:35PM EDT | 19.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 51 | 115.63% |
| AEO240426P00019500 | 2024-04-16 10:23AM EDT | 19.50 | 0.06 | 0.00 | 0.39 | 0.00 | - | 2 | 49 | 192.19% |
| AEO240426P00020000 | 2024-04-19 12:42PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 87.50% |
| AEO240426P00020500 | 2024-04-22 9:53AM EDT | 20.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 53 | 140.23% |
| AEO240426P00021000 | 2024-04-17 3:43PM EDT | 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 703 | 71.88% |
| AEO240426P00021500 | 2024-04-23 11:38AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 55.47% |
| AEO240426P00022000 | 2024-04-25 10:06AM EDT | 22.00 | 0.10 | 0.03 | 0.06 | +0.04 | +66.67% | 5 | 137 | 50.39% |
| AEO240426P00022500 | 2024-04-24 2:54PM EDT | 22.50 | 0.18 | 0.09 | 0.12 | 0.00 | - | 6 | 265 | 41.02% |
| AEO240426P00023000 | 2024-04-25 10:40AM EDT | 23.00 | 0.55 | 0.34 | 0.37 | +0.21 | +61.76% | 37 | 97 | 46.88% |
| AEO240426P00023500 | 2024-04-25 9:49AM EDT | 23.50 | 0.98 | 0.69 | 0.74 | +0.20 | +25.64% | 1 | 18 | 53.13% |
| AEO240426P00024000 | 2024-04-24 2:33PM EDT | 24.00 | 1.24 | 1.15 | 1.21 | 0.00 | - | 1 | 12 | 60.55% |
| AEO240426P00024500 | 2024-04-25 9:49AM EDT | 24.50 | 1.99 | 1.65 | 1.89 | +0.48 | +31.79% | 1 | 456 | 99.61% |
| AEO240426P00025000 | 2024-04-24 2:16PM EDT | 25.00 | 2.15 | 2.17 | 2.40 | 0.00 | - | 34 | 7 | 121.09% |
| AEO240426P00025500 | 2024-04-24 2:16PM EDT | 25.50 | 2.70 | 2.31 | 2.88 | 0.00 | - | 15 | 9 | 159.38% |
| AEO240426P00026000 | 2024-04-24 2:16PM EDT | 26.00 | 3.10 | 3.15 | 3.25 | 0.00 | - | 19 | 10 | 128.91% |
| AEO240426P00027000 | 2024-04-12 9:33AM EDT | 27.00 | 3.51 | 4.15 | 4.25 | 0.00 | - | 1 | 0 | 156.25% |
© 2024 Yahoo. All rights reserved.