American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517C00006000 | 2024-04-16 2:07PM EDT | 6.00 | 16.05 | 18.15 | 18.75 | 0.00 | - | - | 15 | 285.94% |
| AEO240517C00009000 | 2024-04-16 3:05PM EDT | 9.00 | 13.25 | 13.75 | 15.50 | 0.00 | - | - | 4 | 229.69% |
| AEO240517C00010000 | 2024-02-09 1:25PM EDT | 10.00 | 12.10 | 11.85 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240517C00011000 | 2023-11-09 10:44AM EDT | 11.00 | 7.85 | 8.60 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| AEO240517C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.47 | 6.85 | 10.70 | 0.00 | - | 12 | 12 | 0.00% |
| AEO240517C00013000 | 2024-04-19 9:51AM EDT | 13.00 | 9.50 | 9.70 | 13.85 | 0.00 | - | 4 | 4 | 201.95% |
| AEO240517C00014000 | 2024-03-07 12:45PM EDT | 14.00 | 10.61 | 10.45 | 10.60 | 0.00 | - | 8 | 416 | 142.19% |
| AEO240517C00015000 | 2024-04-08 1:22PM EDT | 15.00 | 9.55 | 7.45 | 9.55 | 0.00 | - | 12 | 0 | 131.64% |
| AEO240517C00016000 | 2024-02-22 1:44PM EDT | 16.00 | 7.35 | 8.55 | 10.05 | 0.00 | - | 1 | 98 | 194.92% |
| AEO240517C00017000 | 2024-04-17 2:02PM EDT | 17.00 | 5.50 | 5.70 | 7.80 | 0.00 | - | 2 | 60 | 132.42% |
| AEO240517C00018000 | 2024-03-26 10:42AM EDT | 18.00 | 6.90 | 4.80 | 4.95 | 0.00 | - | 10 | 94 | 0.00% |
| AEO240517C00019000 | 2024-03-25 11:19AM EDT | 19.00 | 6.10 | 4.00 | 4.10 | 0.00 | - | 1 | 44 | 0.00% |
| AEO240517C00020000 | 2024-04-23 11:25AM EDT | 20.00 | 3.35 | 3.65 | 6.35 | 0.00 | - | 12 | 228 | 100.39% |
| AEO240517C00021000 | 2024-04-26 3:15PM EDT | 21.00 | 3.35 | 2.90 | 3.60 | +1.46 | +77.25% | 6 | 255 | 56.64% |
| AEO240517C00022000 | 2024-04-26 3:58PM EDT | 22.00 | 2.68 | 2.24 | 2.86 | +1.24 | +86.11% | 46 | 659 | 60.45% |
| AEO240517C00023000 | 2024-04-26 2:19PM EDT | 23.00 | 1.84 | 1.77 | 1.85 | +0.89 | +93.68% | 36 | 966 | 44.43% |
| AEO240517C00024000 | 2024-04-26 3:59PM EDT | 24.00 | 1.16 | 1.14 | 1.17 | +0.66 | +132.00% | 105 | 1,027 | 41.60% |
| AEO240517C00025000 | 2024-04-26 3:48PM EDT | 25.00 | 0.66 | 0.65 | 0.68 | +0.40 | +153.85% | 25 | 1,244 | 40.43% |
| AEO240517C00026000 | 2024-04-26 3:45PM EDT | 26.00 | 0.32 | 0.33 | 0.37 | +0.17 | +113.33% | 38 | 644 | 40.23% |
| AEO240517C00027000 | 2024-04-26 3:01PM EDT | 27.00 | 0.15 | 0.16 | 0.19 | +0.08 | +114.29% | 9 | 467 | 40.53% |
| AEO240517C00028000 | 2024-04-23 1:20PM EDT | 28.00 | 0.03 | 0.07 | 0.10 | 0.00 | - | 3 | 525 | 41.60% |
| AEO240517C00029000 | 2024-04-26 11:04AM EDT | 29.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 84 | 42.58% |
| AEO240517C00030000 | 2024-04-25 3:23PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 185 | 42.19% |
| AEO240517C00031000 | 2024-04-10 2:17PM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 20 | 50.78% |
| AEO240517C00032000 | 2024-04-08 11:15AM EDT | 32.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 28 | 50.78% |
| AEO240517C00033000 | 2024-04-04 1:24PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 37 | 59.38% |
| AEO240517C00035000 | 2024-04-22 11:00AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 644 | 64.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517P00006000 | 2023-11-21 12:37PM EDT | 6.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 275.00% |
| AEO240517P00007000 | 2023-12-11 2:00PM EDT | 7.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 20 | 39 | 253.13% |
| AEO240517P00008000 | 2023-11-07 12:46PM EDT | 8.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 25 | 55 | 278.13% |
| AEO240517P00009000 | 2024-01-09 12:51PM EDT | 9.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 20 | 209.38% |
| AEO240517P00010000 | 2024-02-05 11:54AM EDT | 10.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 61 | 224.22% |
| AEO240517P00011000 | 2024-02-06 11:14AM EDT | 11.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 221.48% |
| AEO240517P00012000 | 2024-02-22 11:01AM EDT | 12.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 18 | 145.31% |
| AEO240517P00013000 | 2024-03-06 2:10PM EDT | 13.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 171.88% |
| AEO240517P00014000 | 2024-03-12 2:34PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 73 | 109.38% |
| AEO240517P00015000 | 2024-03-25 10:31AM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 105.47% |
| AEO240517P00016000 | 2024-04-16 1:36PM EDT | 16.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 526 | 92.97% |
| AEO240517P00017000 | 2024-04-22 12:31PM EDT | 17.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 355 | 82.81% |
| AEO240517P00018000 | 2024-04-26 10:14AM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 251 | 60.94% |
| AEO240517P00019000 | 2024-04-23 11:40AM EDT | 19.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 250 | 141 | 65.43% |
| AEO240517P00020000 | 2024-04-26 10:37AM EDT | 20.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 13 | 293 | 47.27% |
| AEO240517P00021000 | 2024-04-26 3:54PM EDT | 21.00 | 0.08 | 0.06 | 0.08 | -0.28 | -77.78% | 31 | 502 | 43.36% |
| AEO240517P00022000 | 2024-04-26 3:07PM EDT | 22.00 | 0.17 | 0.15 | 0.17 | -0.28 | -62.22% | 61 | 414 | 40.82% |
| AEO240517P00023000 | 2024-04-26 3:07PM EDT | 23.00 | 0.37 | 0.33 | 0.38 | -0.55 | -59.78% | 1,539 | 6,916 | 40.23% |
| AEO240517P00024000 | 2024-04-26 3:13PM EDT | 24.00 | 0.74 | 0.67 | 0.69 | -0.70 | -48.61% | 1,237 | 352 | 37.65% |
| AEO240517P00025000 | 2024-04-26 3:40PM EDT | 25.00 | 1.19 | 1.18 | 1.21 | -1.72 | -59.11% | 41 | 862 | 36.91% |
| AEO240517P00026000 | 2024-04-26 3:51PM EDT | 26.00 | 1.82 | 1.82 | 1.94 | -1.93 | -51.47% | 4 | 79 | 38.18% |
| AEO240517P00027000 | 2024-04-04 2:16PM EDT | 27.00 | 2.90 | 2.41 | 3.40 | 0.00 | - | 27 | 7 | 73.44% |
| AEO240517P00028000 | 2024-04-17 2:01PM EDT | 28.00 | 5.70 | 3.50 | 5.25 | 0.00 | - | 84 | 47 | 83.79% |
| AEO240517P00029000 | 2024-04-17 3:30PM EDT | 29.00 | 6.60 | 2.71 | 6.55 | 0.00 | - | 4 | 0 | 150.29% |
| AEO240517P00030000 | 2024-03-04 4:36PM EDT | 30.00 | 6.45 | 4.90 | 5.15 | 0.00 | - | 19 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.