American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510C00020500 | 2024-04-16 11:08AM EDT | 20.50 | 1.99 | 2.92 | 4.35 | 0.00 | - | - | 2 | 141.60% |
| AEO240510C00021000 | 2024-04-08 3:55PM EDT | 21.00 | 3.70 | 3.00 | 4.55 | 0.00 | - | - | 1 | 121.29% |
| AEO240510C00021500 | 2024-04-22 12:12PM EDT | 21.50 | 1.18 | 2.66 | 3.10 | 0.00 | - | 3 | 2 | 60.55% |
| AEO240510C00022000 | 2024-04-25 11:25AM EDT | 22.00 | 1.28 | 2.28 | 2.39 | 0.00 | - | - | 7 | 53.13% |
| AEO240510C00022500 | 2024-04-30 10:45AM EDT | 22.50 | 2.43 | 1.68 | 1.94 | 0.00 | - | 50 | 63 | 50.78% |
| AEO240510C00023000 | 2024-05-01 9:42AM EDT | 23.00 | 1.14 | 1.18 | 1.47 | 0.00 | - | 1 | 33 | 43.95% |
| AEO240510C00023500 | 2024-04-30 1:03PM EDT | 23.50 | 1.18 | 1.01 | 1.09 | 0.00 | - | 22 | 80 | 43.16% |
| AEO240510C00024000 | 2024-05-03 10:09AM EDT | 24.00 | 0.88 | 0.69 | 0.74 | +0.08 | +10.00% | 2 | 102 | 40.53% |
| AEO240510C00024500 | 2024-05-03 10:50AM EDT | 24.50 | 0.51 | 0.41 | 0.45 | -0.16 | -23.88% | 15 | 58 | 37.70% |
| AEO240510C00025000 | 2024-05-03 10:27AM EDT | 25.00 | 0.29 | 0.24 | 0.28 | -0.09 | -23.68% | 7 | 123 | 38.67% |
| AEO240510C00025500 | 2024-05-02 1:18PM EDT | 25.50 | 0.23 | 0.13 | 0.18 | -0.02 | -8.00% | 6 | 49 | 40.63% |
| AEO240510C00026000 | 2024-05-03 10:14AM EDT | 26.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 3 | 48 | 39.45% |
| AEO240510C00027000 | 2024-04-26 9:41AM EDT | 27.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 9 | 48.83% |
| AEO240510C00027500 | 2024-04-26 3:53PM EDT | 27.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 73.05% |
| AEO240510C00030000 | 2024-04-03 3:12PM EDT | 30.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 108.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510P00019000 | 2024-04-16 9:59AM EDT | 19.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | - | 1 | 129.69% |
| AEO240510P00021000 | 2024-04-26 10:42AM EDT | 21.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 12 | 18 | 88.28% |
| AEO240510P00021500 | 2024-05-02 11:19AM EDT | 21.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 29 | 49 | 76.56% |
| AEO240510P00022000 | 2024-05-02 12:59PM EDT | 22.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 5 | 62 | 57.81% |
| AEO240510P00022500 | 2024-05-03 9:43AM EDT | 22.50 | 0.03 | 0.04 | 0.07 | -0.05 | -62.50% | 1 | 22 | 41.02% |
| AEO240510P00023000 | 2024-05-02 11:51AM EDT | 23.00 | 0.22 | 0.09 | 0.13 | 0.00 | - | 1 | 60 | 39.65% |
| AEO240510P00023500 | 2024-05-03 10:51AM EDT | 23.50 | 0.18 | 0.20 | 0.24 | -0.02 | -10.00% | 17 | 12 | 38.97% |
| AEO240510P00024000 | 2024-05-03 11:09AM EDT | 24.00 | 0.36 | 0.37 | 0.42 | -0.16 | -30.77% | 4 | 38 | 39.06% |
| AEO240510P00024500 | 2024-05-01 3:50PM EDT | 24.50 | 1.08 | 0.61 | 0.77 | 0.00 | - | 7 | 44 | 46.19% |
| AEO240510P00025000 | 2024-05-02 12:06PM EDT | 25.00 | 1.17 | 0.90 | 0.95 | 0.00 | - | 11 | 57 | 36.33% |
| AEO240510P00025500 | 2024-04-30 10:51AM EDT | 25.50 | 1.08 | 1.28 | 1.33 | 0.00 | - | 10 | 38 | 35.74% |
| AEO240510P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 2.35 | 1.65 | 1.84 | 0.00 | - | 1 | 1 | 45.51% |
| AEO240510P00026500 | 2024-05-01 10:02AM EDT | 26.50 | 2.65 | 2.01 | 2.61 | 0.00 | - | 1 | 8 | 80.27% |
© 2024 Yahoo. All rights reserved.