American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241011C00016000 | 2024-09-26 12:24PM EDT | 16.00 | 5.00 | 5.85 | 7.10 | 0.00 | - | - | 1 | 201.95% |
| AEO241011C00016500 | 2024-09-26 12:24PM EDT | 16.50 | 4.50 | 5.50 | 5.90 | 0.00 | - | - | 1 | 115.63% |
| AEO241011C00017000 | 2024-09-26 12:24PM EDT | 17.00 | 4.00 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 106.25% |
| AEO241011C00019000 | 2024-09-11 1:36PM EDT | 19.00 | 0.86 | 2.84 | 4.05 | 0.00 | - | - | 3 | 114.45% |
| AEO241011C00020000 | 2024-10-04 2:09PM EDT | 20.00 | 1.89 | 1.98 | 2.33 | +0.20 | +11.83% | 1 | 87 | 72.66% |
| AEO241011C00020500 | 2024-10-01 10:32AM EDT | 20.50 | 1.28 | 1.49 | 1.81 | 0.00 | - | 2 | 8 | 57.81% |
| AEO241011C00021000 | 2024-10-03 12:54PM EDT | 21.00 | 0.87 | 1.15 | 1.57 | 0.00 | - | 2 | 41 | 51.56% |
| AEO241011C00021500 | 2024-10-04 3:59PM EDT | 21.50 | 0.83 | 0.80 | 0.86 | +0.25 | +43.10% | 129 | 38 | 37.89% |
| AEO241011C00022000 | 2024-10-04 3:21PM EDT | 22.00 | 0.40 | 0.46 | 0.63 | +0.07 | +21.21% | 27 | 93 | 44.73% |
| AEO241011C00022500 | 2024-10-04 3:59PM EDT | 22.50 | 0.25 | 0.19 | 0.33 | +0.04 | +19.05% | 23 | 60 | 39.06% |
| AEO241011C00023000 | 2024-10-04 11:26AM EDT | 23.00 | 0.07 | 0.10 | 0.14 | -0.06 | -46.15% | 2 | 43 | 35.16% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241011P00016000 | 2024-10-04 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 12 | 160.16% |
| AEO241011P00017000 | 2024-09-27 12:17PM EDT | 17.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 120 | 146.09% |
| AEO241011P00018000 | 2024-10-04 11:55AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 1 | 16 | 68.75% |
| AEO241011P00018500 | 2024-10-04 12:02PM EDT | 18.50 | 0.01 | 0.00 | 0.25 | -0.09 | -90.00% | 14 | 7 | 99.61% |
| AEO241011P00019000 | 2024-10-03 12:23PM EDT | 19.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 12 | 61.72% |
| AEO241011P00020000 | 2024-10-03 3:37PM EDT | 20.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 10 | 17 | 51.56% |
| AEO241011P00020500 | 2024-10-04 3:25PM EDT | 20.50 | 0.07 | 0.01 | 0.07 | -0.11 | -61.11% | 12 | 3 | 45.51% |
| AEO241011P00021000 | 2024-10-04 3:31PM EDT | 21.00 | 0.14 | 0.09 | 0.13 | -0.16 | -53.33% | 2 | 96 | 43.16% |
| AEO241011P00022000 | 2024-10-04 3:55PM EDT | 22.00 | 0.41 | 0.37 | 0.42 | -0.36 | -46.75% | 53 | 45 | 40.63% |
| AEO241011P00023000 | 2024-10-04 10:20AM EDT | 23.00 | 1.00 | 0.98 | 1.16 | -0.59 | -37.11% | 1 | 10 | 52.54% |
© 2024 Yahoo. All rights reserved.