American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240531C00023000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 1.24 | 1.22 | 1.29 | +0.06 | +5.08% | 68 | 157 | 108.98% |
| AEO240607C00023000 | 2024-05-23 11:44AM EDT | 2024-06-07 | 1.32 | 1.30 | 1.51 | +0.02 | +1.54% | 6 | 111 | 79.30% |
| AEO240614C00023000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 1.44 | 1.40 | 1.64 | -0.32 | -18.18% | 3 | 3 | 68.56% |
| AEO240621C00023000 | 2024-05-24 11:50AM EDT | 2024-06-21 | 1.49 | 1.50 | 1.55 | +0.07 | +4.93% | 20 | 349 | 58.79% |
| AEO240719C00023000 | 2024-05-24 1:46PM EDT | 2024-07-19 | 1.82 | 1.77 | 1.84 | +0.08 | +4.60% | 16 | 77 | 49.71% |
| AEO240816C00023000 | 2024-05-23 11:11AM EDT | 2024-08-16 | 2.06 | 2.08 | 2.14 | 0.00 | - | 17 | 112 | 47.27% |
| AEO241115C00023000 | 2024-05-17 10:03AM EDT | 2024-11-15 | 3.45 | 2.76 | 3.10 | 0.00 | - | 24 | 56 | 47.85% |
| AEO241220C00023000 | 2024-05-17 10:02AM EDT | 2024-12-20 | 3.85 | 3.30 | 3.50 | 0.00 | - | 1 | 2 | 49.46% |
| AEO250117C00023000 | 2024-05-20 9:58AM EDT | 2025-01-17 | 4.05 | 3.45 | 3.60 | 0.00 | - | 1 | 1 | 47.83% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240531P00023000 | 2024-05-24 2:53PM EDT | 2024-05-31 | 1.13 | 1.05 | 1.12 | -0.11 | -8.87% | 16 | 162 | 108.01% |
| AEO240614P00023000 | 2024-05-22 9:43AM EDT | 2024-06-14 | 1.15 | 0.77 | 1.28 | 0.00 | - | 1 | 6 | 52.54% |
| AEO240621P00023000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 1.27 | 1.27 | 1.30 | -0.15 | -10.56% | 11 | 609 | 55.57% |
| AEO240628P00023000 | 2024-05-27 12:14AM EDT | 2024-06-28 | 1.62 | 1.14 | 1.73 | 0.00 | - | - | 0 | 54.74% |
| AEO240719P00023000 | 2024-05-24 2:12PM EDT | 2024-07-19 | 1.60 | 1.56 | 1.59 | -0.12 | -6.98% | 4 | 347 | 47.17% |
| AEO240816P00023000 | 2024-05-24 2:01PM EDT | 2024-08-16 | 1.82 | 1.79 | 1.83 | -0.09 | -4.71% | 4 | 376 | 43.85% |
| AEO241115P00023000 | 2024-05-22 11:15AM EDT | 2024-11-15 | 2.80 | 2.51 | 2.66 | 0.00 | - | 1 | 127 | 43.38% |
| AEO241220P00023000 | 2024-05-24 2:32PM EDT | 2024-12-20 | 2.82 | 1.99 | 2.91 | -0.09 | -3.09% | 75 | 492 | 43.21% |
| AEO250117P00023000 | 2024-05-20 12:21PM EDT | 2025-01-17 | 2.97 | 2.90 | 3.05 | 0.00 | - | 8 | 13 | 42.48% |
© 2024 Yahoo. All rights reserved.