American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240216C00005000 | 2023-09-07 8:38AM EST | 5.00 | 11.90 | 11.10 | 11.30 | 0.00 | - | - | 1 | 0.00% |
| AEO240216C00006000 | 2023-11-21 10:27AM EST | 6.00 | 10.35 | 13.20 | 13.75 | 0.00 | - | - | 0 | 173.05% |
| AEO240216C00009000 | 2023-11-16 12:44PM EST | 9.00 | 10.05 | 10.05 | 10.95 | 0.00 | - | 1 | 2 | 139.26% |
| AEO240216C00010000 | 2023-11-28 11:16AM EST | 10.00 | 8.00 | 9.45 | 9.70 | 0.00 | - | 4 | 19 | 79.69% |
| AEO240216C00011000 | 2023-09-05 8:48AM EST | 11.00 | 6.32 | 5.50 | 5.45 | 0.00 | - | 5 | 19 | 0.00% |
| AEO240216C00012000 | 2023-10-27 1:48PM EST | 12.00 | 5.75 | 4.70 | 4.85 | 0.00 | - | 12 | 56 | 0.00% |
| AEO240216C00013000 | 2023-10-11 9:37AM EST | 13.00 | 4.60 | 5.55 | 6.05 | 0.00 | - | 12 | 61 | 0.00% |
| AEO240216C00014000 | 2023-11-30 3:31PM EST | 14.00 | 5.02 | 5.60 | 5.85 | 0.00 | - | 3 | 79 | 57.81% |
| AEO240216C00015000 | 2023-11-30 12:37PM EST | 15.00 | 4.15 | 4.65 | 4.90 | 0.00 | - | 3 | 311 | 51.56% |
| AEO240216C00016000 | 2023-12-01 11:35AM EST | 16.00 | 3.73 | 3.80 | 3.90 | +0.23 | +6.57% | 2 | 213 | 48.34% |
| AEO240216C00017000 | 2023-12-01 3:56PM EST | 17.00 | 3.00 | 2.94 | 3.25 | +0.60 | +25.00% | 4 | 939 | 51.66% |
| AEO240216C00018000 | 2023-12-01 1:20PM EST | 18.00 | 2.22 | 2.20 | 2.34 | +0.32 | +16.84% | 15 | 483 | 42.92% |
| AEO240216C00019000 | 2023-12-01 10:20AM EST | 19.00 | 1.35 | 1.62 | 1.70 | +0.03 | +2.27% | 4 | 270 | 40.87% |
| AEO240216C00020000 | 2023-12-01 3:49PM EST | 20.00 | 1.17 | 1.16 | 1.19 | +0.34 | +40.96% | 124 | 1,065 | 39.60% |
| AEO240216C00021000 | 2023-12-01 1:56PM EST | 21.00 | 0.74 | 0.76 | 0.80 | +0.18 | +32.14% | 18 | 32 | 38.67% |
| AEO240216C00022000 | 2023-11-30 10:37AM EST | 22.00 | 0.42 | 0.49 | 0.52 | +0.10 | +31.25% | 7 | 34 | 38.04% |
| AEO240216C00023000 | 2023-11-29 10:10AM EST | 23.00 | 0.19 | 0.31 | 0.34 | 0.00 | - | 1 | 14 | 38.18% |
| AEO240216C00025000 | 2023-11-30 9:33AM EST | 25.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 80 | 459 | 38.67% |
| AEO240216C00027000 | 2023-11-29 10:10AM EST | 27.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 0 | 51.17% |
| AEO240216C00030000 | 2023-11-20 9:34AM EST | 30.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 3 | 87 | 48.05% |
PutsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240216P00004000 | 2023-07-12 11:11AM EST | 4.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 164.84% |
| AEO240216P00005000 | 2023-11-02 2:12PM EST | 5.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 48 | 157.03% |
| AEO240216P00006000 | 2023-09-27 11:25AM EST | 6.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 60 | 34 | 121.88% |
| AEO240216P00007000 | 2023-10-20 1:31PM EST | 7.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 170.12% |
| AEO240216P00008000 | 2023-11-13 1:28PM EST | 8.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 12 | 79 | 109.38% |
| AEO240216P00009000 | 2023-09-12 12:14PM EST | 9.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 1 | 95 | 89.45% |
| AEO240216P00010000 | 2023-09-20 8:30AM EST | 10.00 | 0.18 | 0.06 | 0.21 | 0.00 | - | 30 | 296 | 91.80% |
| AEO240216P00011000 | 2023-10-19 12:00PM EST | 11.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 103.91% |
| AEO240216P00012000 | 2023-11-21 2:36PM EST | 12.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 50 | 230 | 66.99% |
| AEO240216P00013000 | 2023-11-28 1:10PM EST | 13.00 | 0.08 | 0.03 | 0.12 | -0.01 | -11.11% | 1 | 185 | 53.13% |
| AEO240216P00014000 | 2023-11-30 3:48PM EST | 14.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 1 | 283 | 50.78% |
| AEO240216P00015000 | 2023-11-28 12:48PM EST | 15.00 | 0.27 | 0.15 | 0.19 | 0.00 | - | 17 | 522 | 46.68% |
| AEO240216P00016000 | 2023-12-01 12:49PM EST | 16.00 | 0.26 | 0.25 | 0.29 | -0.10 | -27.78% | 19 | 382 | 43.46% |
| AEO240216P00017000 | 2023-12-01 12:29PM EST | 17.00 | 0.43 | 0.41 | 0.46 | -0.39 | -47.56% | 241 | 345 | 41.11% |
| AEO240216P00018000 | 2023-12-01 11:38AM EST | 18.00 | 0.70 | 0.68 | 0.76 | -0.19 | -21.35% | 21 | 451 | 40.67% |
| AEO240216P00019000 | 2023-12-01 12:13PM EST | 19.00 | 1.07 | 1.05 | 1.08 | -1.92 | -64.21% | 20 | 334 | 37.70% |
| AEO240216P00020000 | 2023-12-01 2:07PM EST | 20.00 | 1.60 | 1.53 | 1.57 | -1.71 | -51.66% | 12 | 134 | 36.48% |
| AEO240216P00025000 | 2023-12-01 1:49PM EST | 25.00 | 5.75 | 5.35 | 5.90 | -1.30 | -18.44% | 1 | 9 | 52.54% |
| AEO240216P00026000 | 2023-11-28 10:34AM EST | 26.00 | 6.85 | 6.40 | 7.00 | -1.65 | -19.41% | 2 | 7 | 61.91% |
| AEO240216P00029000 | 2023-11-14 2:35PM EST | 29.00 | 10.20 | 9.25 | 9.75 | 0.00 | - | - | 0 | 62.99% |
| AEO240216P00030000 | 2023-11-24 9:33AM EST | 30.00 | 13.23 | 10.40 | 10.65 | 0.00 | - | 2 | 3 | 59.77% |
© 2023 Yahoo. All rights reserved.