American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241018C00013000 | 2024-09-25 1:00PM EDT | 13.00 | 7.50 | 6.65 | 8.80 | 0.00 | - | - | 1 | 192.19% |
| AEO241018C00014000 | 2024-09-20 11:35AM EDT | 14.00 | 6.00 | 5.70 | 7.80 | 0.00 | - | 6 | 6 | 172.66% |
| AEO241018C00014500 | 2024-10-02 1:33PM EDT | 14.50 | 7.45 | 5.20 | 7.30 | 0.00 | - | - | 1 | 160.16% |
| AEO241018C00015000 | 2024-09-20 3:38PM EDT | 15.00 | 5.35 | 5.25 | 5.75 | 0.00 | - | 1 | 1 | 147.66% |
| AEO241018C00016000 | 2024-10-04 10:35AM EDT | 16.00 | 6.10 | 3.55 | 4.65 | 0.00 | - | 1 | 10 | 98.44% |
| AEO241018C00017000 | 2024-09-19 9:47AM EDT | 17.00 | 3.15 | 3.35 | 4.10 | 0.00 | - | 1 | 10 | 95.70% |
| AEO241018C00017500 | 2024-09-24 10:55AM EDT | 17.50 | 3.05 | 1.17 | 3.15 | 0.00 | - | - | 1 | 68.75% |
| AEO241018C00018000 | 2024-10-07 3:42PM EDT | 18.00 | 3.00 | 0.87 | 2.65 | 0.00 | - | 10 | 65 | 59.38% |
| AEO241018C00018500 | 2024-09-24 10:55AM EDT | 18.50 | 2.12 | 1.76 | 2.15 | 0.00 | - | - | 3 | 50.00% |
| AEO241018C00019000 | 2024-09-27 12:02PM EDT | 19.00 | 3.15 | 1.53 | 1.72 | 0.00 | - | 4,604 | 1,297 | 50.78% |
| AEO241018C00020000 | 2024-10-09 2:52PM EDT | 20.00 | 0.72 | 0.77 | 0.82 | -0.51 | -41.46% | 21 | 252 | 36.72% |
| AEO241018C00020500 | 2024-10-09 2:55PM EDT | 20.50 | 0.51 | 0.29 | 0.52 | -0.39 | -43.33% | 33 | 64 | 36.82% |
| AEO241018C00021000 | 2024-10-08 10:24AM EDT | 21.00 | 0.57 | 0.25 | 0.29 | 0.00 | - | 8 | 247 | 35.74% |
| AEO241018C00021500 | 2024-10-09 1:38PM EDT | 21.50 | 0.16 | 0.12 | 0.16 | -0.24 | -60.00% | 2 | 627 | 36.72% |
| AEO241018C00022000 | 2024-10-09 2:22PM EDT | 22.00 | 0.06 | 0.05 | 0.08 | -0.15 | -71.43% | 3 | 236 | 37.11% |
| AEO241018C00022500 | 2024-10-07 3:39PM EDT | 22.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 1 | 75 | 38.28% |
| AEO241018C00023000 | 2024-10-08 12:23PM EDT | 23.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 6 | 1,147 | 58.98% |
| AEO241018C00023500 | 2024-10-01 10:04AM EDT | 23.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 54.69% |
| AEO241018C00024000 | 2024-10-04 3:14PM EDT | 24.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 110 | 58.59% |
| AEO241018C00024500 | 2024-09-30 9:31AM EDT | 24.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 64.45% |
| AEO241018C00025000 | 2024-09-27 10:40AM EDT | 25.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 6 | 28 | 68.75% |
| AEO241018C00026000 | 2024-09-27 3:54PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 150 | 59.38% |
| AEO241018C00027000 | 2024-10-04 11:49AM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 377 | 85.16% |
| AEO241018C00028000 | 2024-09-24 10:16AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 94.53% |
| AEO241018C00029000 | 2024-10-01 1:11PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 8 | 103.13% |
| AEO241018C00030000 | 2024-09-30 9:44AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 111.72% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241018P00013000 | 2024-09-04 10:02AM EDT | 13.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 25 | 85 | 151.56% |
| AEO241018P00014000 | 2024-09-03 2:19PM EDT | 14.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 163.28% |
| AEO241018P00015000 | 2024-10-07 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 101.56% |
| AEO241018P00016000 | 2024-10-08 3:41PM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 35 | 89.06% |
| AEO241018P00017000 | 2024-09-24 10:55AM EDT | 17.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 119 | 74.22% |
| AEO241018P00018000 | 2024-10-07 3:31PM EDT | 18.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 5 | 164 | 73.83% |
| AEO241018P00018500 | 2024-10-07 10:44AM EDT | 18.50 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 3 | 6 | 51.95% |
| AEO241018P00019000 | 2024-10-09 10:32AM EDT | 19.00 | 0.12 | 0.08 | 0.11 | +0.01 | +9.09% | 5 | 824 | 48.05% |
| AEO241018P00019500 | 2024-10-09 3:12PM EDT | 19.50 | 0.19 | 0.15 | 0.46 | 0.00 | - | 6 | 147 | 57.62% |
| AEO241018P00020000 | 2024-10-09 1:27PM EDT | 20.00 | 0.30 | 0.28 | 0.32 | +0.14 | +87.50% | 12 | 521 | 44.53% |
| AEO241018P00020500 | 2024-10-09 12:44PM EDT | 20.50 | 0.51 | 0.47 | 0.54 | +0.23 | +82.14% | 11 | 71 | 45.31% |
| AEO241018P00021000 | 2024-10-09 10:06AM EDT | 21.00 | 0.83 | 0.74 | 1.32 | +0.38 | +84.44% | 4 | 86 | 62.11% |
| AEO241018P00021500 | 2024-10-08 10:24AM EDT | 21.50 | 1.16 | 0.75 | 1.21 | +0.37 | +46.84% | 1 | 6 | 49.81% |
| AEO241018P00022000 | 2024-10-09 11:53AM EDT | 22.00 | 1.63 | 1.49 | 1.63 | +0.11 | +7.24% | 40 | 147 | 53.52% |
| AEO241018P00022500 | 2024-10-03 3:32PM EDT | 22.50 | 1.24 | 1.88 | 2.16 | 0.00 | - | - | 1 | 50.00% |
| AEO241018P00023000 | 2024-10-08 10:38AM EDT | 23.00 | 1.93 | 2.29 | 2.68 | 0.00 | - | 3 | 204 | 52.73% |
| AEO241018P00024000 | 2024-08-30 1:40PM EDT | 24.00 | 4.44 | 1.96 | 2.30 | 0.00 | - | 1 | 4 | 0.00% |
| AEO241018P00025000 | 2024-09-20 2:57PM EDT | 25.00 | 4.90 | 3.25 | 5.25 | 0.00 | - | 3 | 5 | 171.68% |
| AEO241018P00027000 | 2024-10-04 10:12AM EDT | 27.00 | 4.90 | 4.45 | 7.25 | 0.00 | - | 1 | 3 | 204.88% |
| AEO241018P00028000 | 2024-09-30 1:16PM EDT | 28.00 | 5.50 | 5.95 | 9.05 | 0.00 | - | - | 5 | 117.97% |
| AEO241018P00029000 | 2024-10-04 10:12AM EDT | 29.00 | 6.90 | 6.50 | 9.40 | 0.00 | - | 1 | 2 | 248.83% |
| AEO241018P00030000 | 2024-10-04 10:12AM EDT | 30.00 | 7.90 | 7.85 | 9.55 | 0.00 | - | 1 | 4 | 150.78% |
© 2024 Yahoo. All rights reserved.