American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240920C00022000 | 2024-09-12 3:44PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 683 | 84.38% |
| AEO240927C00022000 | 2024-09-13 3:36PM EDT | 2024-09-27 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 117 | 48.83% |
| AEO241004C00022000 | 2024-09-16 3:37PM EDT | 2024-10-04 | 0.07 | 0.06 | 0.10 | +0.02 | +40.00% | 1 | 25 | 40.23% |
| AEO241011C00022000 | 2024-09-17 3:24PM EDT | 2024-10-11 | 0.10 | 0.11 | 0.16 | 0.00 | - | 1 | 35 | 38.87% |
| AEO241018C00022000 | 2024-09-18 2:46PM EDT | 2024-10-18 | 0.23 | 0.17 | 0.22 | +0.07 | +43.75% | 3 | 147 | 38.09% |
| AEO241115C00022000 | 2024-09-17 11:11AM EDT | 2024-11-15 | 0.38 | 0.47 | 0.51 | -0.02 | -5.00% | 17 | 158 | 39.16% |
| AEO241220C00022000 | 2024-09-16 9:30AM EDT | 2024-12-20 | 0.95 | 0.83 | 0.97 | 0.00 | - | 20 | 1,408 | 43.65% |
| AEO250117C00022000 | 2024-09-18 12:17PM EDT | 2025-01-17 | 0.94 | 1.05 | 1.15 | -0.03 | -3.09% | 76 | 130 | 42.38% |
| AEO250221C00022000 | 2024-09-09 3:15PM EDT | 2025-02-21 | 1.03 | 1.26 | 1.38 | 0.00 | - | 1 | 150 | 41.94% |
| AEO250620C00022000 | 2024-09-13 1:29PM EDT | 2025-06-20 | 2.16 | 2.02 | 2.25 | 0.00 | - | 50 | 86 | 44.34% |
| AEO260116C00022000 | 2024-09-11 3:51PM EDT | 2026-01-16 | 2.80 | 2.37 | 3.30 | 0.00 | - | 1 | 31 | 44.87% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240920P00022000 | 2024-09-17 10:17AM EDT | 2024-09-20 | 2.38 | 2.06 | 2.15 | 0.00 | - | 6 | 403 | 90.63% |
| AEO240927P00022000 | 2024-08-29 10:00AM EDT | 2024-09-27 | 2.35 | 2.07 | 2.22 | 0.00 | - | 6 | 3 | 55.27% |
| AEO241004P00022000 | 2024-08-30 12:24PM EDT | 2024-10-04 | 1.94 | 1.79 | 2.55 | 0.00 | - | 5 | 6 | 69.53% |
| AEO241011P00022000 | 2024-08-29 2:47PM EDT | 2024-10-11 | 1.63 | 2.08 | 2.62 | 0.00 | - | - | 6 | 62.21% |
| AEO241018P00022000 | 2024-09-17 10:17AM EDT | 2024-10-18 | 2.48 | 1.97 | 2.50 | 0.00 | - | 1 | 122 | 48.05% |
| AEO241115P00022000 | 2024-09-16 2:02PM EDT | 2024-11-15 | 2.89 | 2.36 | 2.59 | 0.00 | - | 2 | 459 | 38.09% |
| AEO241220P00022000 | 2024-09-17 10:10AM EDT | 2024-12-20 | 3.10 | 2.83 | 2.95 | 0.00 | - | 4 | 634 | 40.19% |
| AEO250117P00022000 | 2024-09-16 11:09AM EDT | 2025-01-17 | 3.40 | 3.05 | 3.15 | 0.00 | - | 1 | 266 | 39.89% |
| AEO250221P00022000 | 2024-08-28 3:35PM EDT | 2025-02-21 | 2.60 | 3.20 | 3.30 | 0.00 | - | 10 | 14 | 38.16% |
| AEO250620P00022000 | 2024-08-05 11:47AM EDT | 2025-06-20 | 4.37 | 3.80 | 3.95 | 0.00 | - | 3 | 234 | 38.38% |
| AEO260116P00022000 | 2024-09-16 11:13AM EDT | 2026-01-16 | 5.00 | 4.80 | 4.95 | 0.00 | - | 1 | 35 | 39.87% |
© 2024 Yahoo. All rights reserved.