American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503C00015000 | 2024-04-19 12:11PM EDT | 15.00 | 7.15 | 7.70 | 11.35 | 0.00 | - | 1 | 1 | 219.53% |
| AEO240503C00020000 | 2024-04-16 1:54PM EDT | 20.00 | 2.20 | 2.91 | 6.40 | 0.00 | - | - | 2 | 129.10% |
| AEO240503C00021000 | 2024-04-22 10:07AM EDT | 21.00 | 1.74 | 2.87 | 3.50 | 0.00 | - | 2 | 3 | 81.64% |
| AEO240503C00021500 | 2024-04-22 12:10PM EDT | 21.50 | 1.02 | 2.67 | 4.00 | 0.00 | - | 11 | 16 | 115.04% |
| AEO240503C00022000 | 2024-04-24 12:41PM EDT | 22.00 | 2.05 | 2.38 | 2.70 | +0.98 | +91.59% | 6 | 39 | 67.97% |
| AEO240503C00022500 | 2024-04-26 11:25AM EDT | 22.50 | 1.52 | 1.92 | 2.02 | +0.57 | +60.00% | 2 | 91 | 54.69% |
| AEO240503C00023000 | 2024-04-26 2:41PM EDT | 23.00 | 1.30 | 1.33 | 1.53 | +0.80 | +160.00% | 5 | 127 | 45.31% |
| AEO240503C00023500 | 2024-04-26 3:24PM EDT | 23.50 | 0.98 | 1.07 | 1.11 | +0.72 | +276.92% | 7 | 38 | 41.99% |
| AEO240503C00024000 | 2024-04-26 3:54PM EDT | 24.00 | 0.80 | 0.72 | 0.74 | +0.61 | +321.05% | 59 | 106 | 39.06% |
| AEO240503C00024500 | 2024-04-26 3:57PM EDT | 24.50 | 0.50 | 0.44 | 0.48 | +0.44 | +733.33% | 42 | 43 | 39.45% |
| AEO240503C00025000 | 2024-04-26 2:24PM EDT | 25.00 | 0.20 | 0.24 | 0.27 | +0.12 | +150.00% | 71 | 24 | 38.09% |
| AEO240503C00025500 | 2024-04-26 3:57PM EDT | 25.50 | 0.15 | 0.12 | 0.15 | +0.11 | +275.00% | 2 | 39 | 38.48% |
| AEO240503C00026000 | 2024-04-26 12:41PM EDT | 26.00 | 0.04 | 0.06 | 0.08 | -0.03 | -42.86% | 5 | 39 | 39.06% |
| AEO240503C00026500 | 2024-04-05 11:58AM EDT | 26.50 | 0.38 | 0.02 | 0.04 | 0.00 | - | 7 | 7 | 39.84% |
| AEO240503C00027000 | 2024-04-05 11:58AM EDT | 27.00 | 0.29 | 0.00 | 0.19 | 0.00 | - | 65 | 66 | 57.03% |
| AEO240503C00027500 | 2024-03-21 10:27AM EDT | 27.50 | 0.91 | 0.00 | 0.40 | 0.00 | - | - | 1 | 79.69% |
| AEO240503C00029500 | 2024-03-28 12:06PM EDT | 29.50 | 0.20 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 107.42% |
| AEO240503C00030000 | 2024-04-01 9:32AM EDT | 30.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | - | 2 | 114.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503P00019500 | 2024-04-18 1:17PM EDT | 19.50 | 0.04 | 0.00 | 0.39 | 0.00 | - | - | 2 | 128.91% |
| AEO240503P00021000 | 2024-04-19 1:56PM EDT | 21.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 21 | 82.42% |
| AEO240503P00021500 | 2024-04-26 11:38AM EDT | 21.50 | 0.03 | 0.00 | 0.03 | -0.13 | -81.25% | 2 | 32 | 53.13% |
| AEO240503P00022000 | 2024-04-25 12:32PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | -0.19 | -90.48% | 6 | 118 | 45.31% |
| AEO240503P00022500 | 2024-04-26 3:56PM EDT | 22.50 | 0.03 | 0.02 | 0.11 | -0.36 | -92.31% | 93 | 27 | 51.95% |
| AEO240503P00023000 | 2024-04-26 11:45AM EDT | 23.00 | 0.15 | 0.07 | 0.13 | -0.39 | -72.22% | 330 | 71 | 44.14% |
| AEO240503P00023500 | 2024-04-26 3:57PM EDT | 23.50 | 0.16 | 0.15 | 0.17 | -0.75 | -82.42% | 173 | 166 | 37.31% |
| AEO240503P00024000 | 2024-04-24 2:33PM EDT | 24.00 | 1.36 | 0.29 | 0.32 | 0.00 | - | 12 | 21 | 36.72% |
| AEO240503P00024500 | 2024-04-25 12:18PM EDT | 24.50 | 1.66 | 0.52 | 0.54 | 0.00 | - | 1 | 11 | 35.74% |
| AEO240503P00025000 | 2024-04-17 1:51PM EDT | 25.00 | 2.71 | 0.80 | 0.86 | 0.00 | - | 1 | 19 | 36.33% |
| AEO240503P00025500 | 2024-04-17 1:38PM EDT | 25.50 | 3.28 | 1.19 | 1.26 | 0.00 | - | 2 | 1 | 38.48% |
| AEO240503P00026000 | 2024-03-28 11:37AM EDT | 26.00 | 1.21 | 1.57 | 1.68 | 0.00 | - | 3 | 2 | 37.70% |
| AEO240503P00026500 | 2024-03-28 11:37AM EDT | 26.50 | 1.49 | 2.03 | 2.19 | 0.00 | - | 5 | 4 | 47.07% |
© 2024 Yahoo. All rights reserved.