American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO231208C00005000 | 2023-11-09 3:22PM EST | 5.00 | 13.40 | 14.25 | 14.60 | 0.00 | - | - | 1 | 578.13% |
| AEO231208C00014000 | 2023-11-22 3:18PM EST | 14.00 | 2.86 | 5.40 | 5.65 | 0.00 | - | - | 9 | 121.88% |
| AEO231208C00015000 | 2023-11-28 11:08AM EST | 15.00 | 2.89 | 4.40 | 4.65 | 0.00 | - | 1 | 0 | 98.44% |
| AEO231208C00016000 | 2023-11-28 11:50AM EST | 16.00 | 1.90 | 3.45 | 3.65 | 0.00 | - | 8 | 31 | 92.19% |
| AEO231208C00016500 | 2023-12-01 10:51AM EST | 16.50 | 2.56 | 2.92 | 3.25 | +0.01 | +0.39% | 6 | 79 | 92.19% |
| AEO231208C00017000 | 2023-12-01 3:25PM EST | 17.00 | 2.60 | 2.42 | 2.64 | +0.71 | +37.57% | 21 | 146 | 59.38% |
| AEO231208C00017500 | 2023-12-01 10:13AM EST | 17.50 | 2.09 | 1.91 | 2.14 | +0.68 | +48.23% | 35 | 264 | 78.13% |
| AEO231208C00018000 | 2023-12-01 3:22PM EST | 18.00 | 1.60 | 1.51 | 1.64 | +0.65 | +68.42% | 16 | 157 | 51.17% |
| AEO231208C00018500 | 2023-12-01 3:20PM EST | 18.50 | 1.13 | 1.07 | 1.29 | +0.48 | +73.85% | 40 | 248 | 54.30% |
| AEO231208C00019000 | 2023-12-01 3:25PM EST | 19.00 | 0.74 | 0.68 | 0.75 | +0.37 | +100.00% | 73 | 116 | 45.70% |
| AEO231208C00019500 | 2023-12-01 3:32PM EST | 19.50 | 0.44 | 0.38 | 0.45 | +0.27 | +158.82% | 88 | 63 | 44.53% |
| AEO231208C00020000 | 2023-12-01 3:32PM EST | 20.00 | 0.22 | 0.18 | 0.21 | +0.13 | +144.44% | 66 | 78 | 40.43% |
| AEO231208C00020500 | 2023-12-01 3:34PM EST | 20.50 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 73 | 88 | 41.41% |
| AEO231208C00021000 | 2023-12-01 12:08PM EST | 21.00 | 0.03 | 0.02 | 0.06 | +0.02 | +200.00% | 2 | 38 | 45.70% |
| AEO231208C00021500 | 2023-11-17 10:30AM EST | 21.50 | 0.49 | 0.01 | 0.17 | 0.00 | - | 15 | 15 | 62.50% |
| AEO231208C00022000 | 2023-11-20 2:24PM EST | 22.00 | 0.35 | 0.00 | 0.17 | 0.00 | - | - | 2 | 71.48% |
| AEO231208C00023000 | 2023-11-15 9:55AM EST | 23.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | - | 1 | 89.06% |
| AEO231208C00024000 | 2023-11-15 9:38AM EST | 24.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 1 | 105.47% |
| AEO231208C00025000 | 2023-11-15 10:15AM EST | 25.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 121.09% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO231208P00013500 | 2023-11-24 12:26PM EST | 13.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 174.22% |
| AEO231208P00014000 | 2023-11-27 1:01PM EST | 14.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 22 | 25 | 161.72% |
| AEO231208P00014500 | 2023-11-21 3:33PM EST | 14.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 3 | 147.66% |
| AEO231208P00015000 | 2023-10-30 8:32AM EST | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AEO231208P00015500 | 2023-11-27 9:52AM EST | 15.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 5 | 121.88% |
| AEO231208P00016000 | 2023-11-29 3:07PM EST | 16.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 11 | 10 | 108.59% |
| AEO231208P00016500 | 2023-12-01 1:55PM EST | 16.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 12 | 15 | 67.19% |
| AEO231208P00017000 | 2023-11-30 3:21PM EST | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 26 | 59.38% |
| AEO231208P00018000 | 2023-12-01 2:37PM EST | 18.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 13 | 104 | 47.66% |
| AEO231208P00018500 | 2023-12-01 3:23PM EST | 18.50 | 0.07 | 0.08 | 0.10 | -0.26 | -78.79% | 41 | 10 | 44.14% |
| AEO231208P00019000 | 2023-12-01 3:34PM EST | 19.00 | 0.16 | 0.18 | 0.24 | -0.32 | -66.67% | 36 | 31 | 45.70% |
| AEO231208P00019500 | 2023-12-01 3:51PM EST | 19.50 | 0.41 | 0.38 | 0.49 | -2.49 | -85.86% | 2,021 | 0 | 49.61% |
| AEO231208P00020000 | 2023-11-29 3:58PM EST | 20.00 | 0.80 | 0.66 | 0.80 | -0.18 | -18.37% | 1 | 5 | 51.37% |
| AEO231208P00021000 | 2023-11-29 1:39PM EST | 21.00 | 2.04 | 1.48 | 1.69 | 0.00 | - | 10 | 11 | 52.54% |
| AEO231208P00023000 | 2023-11-07 9:41AM EST | 23.00 | 4.65 | 3.35 | 3.70 | 0.00 | - | - | 0 | 74.22% |
© 2023 Yahoo. All rights reserved.