American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240119C00003000 | 2023-02-02 2:58PM EDT | 3.00 | 13.80 | 11.05 | 11.25 | 0.00 | - | 2 | 11 | 0.00% |
| AEO240119C00005000 | 2023-08-31 3:15PM EDT | 5.00 | 12.00 | 9.85 | 10.10 | 0.00 | - | 3 | 9 | 117.58% |
| AEO240119C00008000 | 2023-09-08 9:56AM EDT | 8.00 | 8.24 | 6.95 | 7.20 | 0.00 | - | 2 | 3 | 68.16% |
| AEO240119C00009000 | 2023-09-21 1:06PM EDT | 9.00 | 5.85 | 5.95 | 6.10 | 0.00 | - | 10 | 274 | 60.16% |
| AEO240119C00010000 | 2023-09-18 1:07PM EDT | 10.00 | 4.75 | 5.05 | 5.20 | 0.00 | - | 5 | 3,151 | 52.15% |
| AEO240119C00011000 | 2023-09-22 10:49AM EDT | 11.00 | 4.16 | 4.15 | 4.35 | -0.84 | -16.80% | 1 | 98 | 50.68% |
| AEO240119C00012000 | 2023-09-18 3:21PM EDT | 12.00 | 2.95 | 3.30 | 3.45 | 0.00 | - | 10 | 553 | 49.71% |
| AEO240119C00013000 | 2023-09-21 3:52PM EDT | 13.00 | 2.50 | 2.61 | 2.71 | 0.00 | - | 1 | 927 | 47.90% |
| AEO240119C00014000 | 2023-09-20 3:46PM EDT | 14.00 | 1.74 | 1.97 | 2.01 | 0.00 | - | 4 | 663 | 44.63% |
| AEO240119C00015000 | 2023-09-22 1:21PM EDT | 15.00 | 1.49 | 1.43 | 1.46 | +0.11 | +7.97% | 18 | 5,518 | 43.16% |
| AEO240119C00016000 | 2023-09-22 2:41PM EDT | 16.00 | 0.98 | 1.00 | 1.02 | +0.07 | +7.69% | 19 | 2,191 | 41.90% |
| AEO240119C00017000 | 2023-09-22 3:36PM EDT | 17.00 | 0.70 | 0.70 | 0.72 | +0.04 | +6.06% | 174 | 10,713 | 41.90% |
| AEO240119C00018000 | 2023-09-22 11:26AM EDT | 18.00 | 0.47 | 0.46 | 0.50 | +0.08 | +20.51% | 14 | 2,237 | 41.99% |
| AEO240119C00019000 | 2023-09-22 1:17PM EDT | 19.00 | 0.33 | 0.30 | 0.35 | +0.09 | +37.50% | 115 | 230 | 42.38% |
| AEO240119C00020000 | 2023-09-19 2:09PM EDT | 20.00 | 0.17 | 0.20 | 0.25 | 0.00 | - | 1 | 747 | 43.07% |
| AEO240119C00021000 | 2023-08-31 3:56PM EDT | 21.00 | 0.55 | 0.15 | 0.19 | 0.00 | - | 127 | 139 | 44.43% |
| AEO240119C00022000 | 2023-09-22 12:21PM EDT | 22.00 | 0.11 | 0.09 | 0.14 | +0.01 | +10.00% | 1 | 40 | 45.22% |
| AEO240119C00023000 | 2023-09-18 1:51PM EDT | 23.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 287 | 44.73% |
| AEO240119C00025000 | 2023-09-21 3:40PM EDT | 25.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 1,761 | 46.09% |
| AEO240119C00027000 | 2023-08-31 3:57PM EDT | 27.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 1,325 | 881 | 47.66% |
| AEO240119C00030000 | 2023-09-20 3:45PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 582 | 50.00% |
| AEO240119C00032000 | 2023-08-31 11:57AM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 320 | 53.91% |
| AEO240119C00035000 | 2023-09-19 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 138 | 59.38% |
| AEO240119C00037000 | 2023-04-11 10:15AM EDT | 37.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 235 | 64.84% |
| AEO240119C00040000 | 2023-08-18 9:46AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 259 | 64.06% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240119P00003000 | 2023-09-11 11:31AM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 703 | 129.69% |
| AEO240119P00004000 | 2023-05-25 11:16AM EDT | 4.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 9 | 124.61% |
| AEO240119P00005000 | 2023-09-11 11:31AM EDT | 5.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 395 | 92.19% |
| AEO240119P00006000 | 2023-08-24 10:21AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 118 | 749 | 75.78% |
| AEO240119P00007000 | 2023-09-05 12:01PM EDT | 7.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 100 | 480 | 68.75% |
| AEO240119P00008000 | 2023-09-18 11:23AM EDT | 8.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 3 | 487 | 62.11% |
| AEO240119P00009000 | 2023-09-20 12:00PM EDT | 9.00 | 0.08 | 0.07 | 0.15 | 0.00 | - | 1 | 466 | 58.98% |
| AEO240119P00010000 | 2023-09-22 12:32PM EDT | 10.00 | 0.16 | 0.12 | 0.16 | +0.03 | +23.08% | 4 | 3,750 | 51.56% |
| AEO240119P00011000 | 2023-09-18 3:02PM EDT | 11.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 5 | 294 | 50.10% |
| AEO240119P00012000 | 2023-09-22 11:22AM EDT | 12.00 | 0.40 | 0.38 | 0.42 | -0.02 | -4.76% | 10 | 975 | 47.46% |
| AEO240119P00013000 | 2023-09-21 3:05PM EDT | 13.00 | 0.65 | 0.61 | 0.65 | 0.00 | - | 41 | 2,232 | 44.97% |
| AEO240119P00014000 | 2023-09-21 1:32PM EDT | 14.00 | 1.00 | 0.95 | 0.99 | 0.00 | - | 5 | 1,062 | 43.36% |
| AEO240119P00015000 | 2023-09-22 11:45AM EDT | 15.00 | 1.39 | 1.39 | 1.42 | -0.09 | -6.08% | 24 | 8,363 | 41.41% |
| AEO240119P00016000 | 2023-09-22 12:20PM EDT | 16.00 | 1.96 | 1.96 | 1.99 | -0.10 | -4.85% | 11 | 580 | 40.43% |
| AEO240119P00017000 | 2023-09-18 2:47PM EDT | 17.00 | 2.89 | 2.63 | 2.67 | 0.00 | - | 2 | 1,038 | 39.70% |
| AEO240119P00018000 | 2023-09-12 11:04AM EDT | 18.00 | 2.93 | 3.30 | 3.50 | 0.00 | - | 2 | 478 | 41.31% |
| AEO240119P00019000 | 2023-09-07 3:54PM EDT | 19.00 | 2.94 | 4.15 | 4.35 | 0.00 | - | 10 | 618 | 41.50% |
| AEO240119P00020000 | 2023-09-15 9:55AM EDT | 20.00 | 4.80 | 5.10 | 5.35 | 0.00 | - | 2 | 29 | 46.97% |
| AEO240119P00021000 | 2023-09-01 9:35AM EDT | 21.00 | 4.25 | 6.05 | 6.20 | 0.00 | - | 1 | 1 | 43.85% |
| AEO240119P00022000 | 2023-04-21 2:21PM EDT | 22.00 | 8.60 | 9.55 | 10.25 | 0.00 | - | 2 | 2 | 141.16% |
| AEO240119P00023000 | 2023-09-12 10:31AM EDT | 23.00 | 7.40 | 8.00 | 8.20 | 0.00 | - | 12 | 21 | 51.95% |
| AEO240119P00025000 | 2023-09-12 10:56AM EDT | 25.00 | 9.40 | 10.00 | 10.15 | 0.00 | - | 18 | 9 | 55.08% |
| AEO240119P00027000 | 2023-04-10 10:09AM EDT | 27.00 | 12.75 | 13.95 | 14.20 | 0.00 | - | 33 | 0 | 139.84% |
| AEO240119P00030000 | 2023-01-06 2:22PM EDT | 30.00 | 14.95 | 13.35 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| AEO240119P00032000 | 2022-05-20 3:17PM EDT | 32.00 | 19.36 | 20.25 | 20.60 | 0.00 | - | 3 | 8 | 198.24% |
| AEO240119P00035000 | 2023-03-17 12:40PM EDT | 35.00 | 22.00 | 21.25 | 21.60 | 0.00 | - | 1 | 0 | 144.34% |
| AEO240119P00037000 | 2022-08-08 2:38PM EDT | 37.00 | 24.43 | 25.40 | 25.65 | 0.00 | - | 10 | 10 | 215.63% |
| AEO240119P00040000 | 2023-01-10 10:44AM EDT | 40.00 | 25.10 | 23.80 | 24.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
