American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO260116C00003000 | 2024-05-13 10:09AM EDT | 3.00 | 21.99 | 17.80 | 18.75 | 0.00 | - | 1 | 1 | 121.29% |
| AEO260116C00005000 | 2024-03-11 10:25AM EDT | 5.00 | 17.00 | 17.80 | 21.35 | 0.00 | - | 1 | 0 | 257.81% |
| AEO260116C00008000 | 2024-08-02 10:09AM EDT | 8.00 | 12.30 | 10.90 | 13.35 | 0.00 | - | 5 | 5 | 64.80% |
| AEO260116C00010000 | 2024-10-02 12:35PM EDT | 10.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO260116C00013000 | 2024-09-09 12:18PM EDT | 13.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AEO260116C00015000 | 2024-09-23 12:26PM EDT | 15.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AEO260116C00017000 | 2024-09-16 11:20AM EDT | 17.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AEO260116C00020000 | 2024-10-04 1:47PM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AEO260116C00022000 | 2024-09-20 12:04PM EDT | 22.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AEO260116C00025000 | 2024-10-07 3:55PM EDT | 25.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AEO260116C00027000 | 2024-09-06 12:09PM EDT | 27.00 | 1.59 | 2.60 | 2.89 | 0.00 | - | 1 | 44 | 50.76% |
| AEO260116C00030000 | 2024-10-07 3:55PM EDT | 30.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AEO260116C00032000 | 2024-09-19 3:17PM EDT | 32.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AEO260116C00035000 | 2024-09-25 2:50PM EDT | 35.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO260116P00003000 | 2024-08-12 3:00PM EDT | 3.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 89.45% |
| AEO260116P00005000 | 2024-09-30 11:06AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AEO260116P00008000 | 2024-10-04 2:01PM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AEO260116P00010000 | 2024-08-26 2:17PM EDT | 10.00 | 0.48 | 0.43 | 0.52 | 0.00 | - | 35 | 95 | 54.20% |
| AEO260116P00013000 | 2024-10-07 12:22PM EDT | 13.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AEO260116P00015000 | 2024-09-09 3:51PM EDT | 15.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AEO260116P00017000 | 2024-09-30 11:29AM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AEO260116P00020000 | 2024-10-03 10:29AM EDT | 20.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AEO260116P00022000 | 2024-09-16 11:13AM EDT | 22.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO260116P00025000 | 2024-10-01 3:35PM EDT | 25.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO260116P00027000 | 2024-03-20 3:23PM EDT | 27.00 | 6.25 | 7.20 | 7.40 | 0.00 | - | 1 | 40 | 33.67% |
| AEO260116P00030000 | 2024-03-20 3:23PM EDT | 30.00 | 8.03 | 8.15 | 11.15 | 0.00 | - | 1 | 8 | 48.85% |
| AEO260116P00032000 | 2024-08-26 9:35AM EDT | 32.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AEO260116P00035000 | 2024-02-02 1:10PM EDT | 35.00 | 14.85 | 12.10 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.