American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240531C00020000 | 2024-04-23 12:44PM EDT | 20.00 | 3.58 | 3.95 | 4.75 | 0.00 | - | - | 0 | 77.83% |
| AEO240531C00022000 | 2024-04-23 11:42AM EDT | 22.00 | 2.05 | 2.63 | 3.50 | 0.00 | - | - | 9 | 66.60% |
| AEO240531C00023000 | 2024-04-26 10:40AM EDT | 23.00 | 2.14 | 2.04 | 2.62 | 0.00 | - | 10 | 10 | 62.31% |
| AEO240531C00024000 | 2024-05-03 10:27AM EDT | 24.00 | 1.66 | 1.25 | 1.80 | +0.29 | +21.17% | 2 | 4 | 52.34% |
| AEO240531C00025000 | 2024-05-03 9:57AM EDT | 25.00 | 1.26 | 0.93 | 1.17 | +0.01 | +0.80% | 2 | 75 | 51.32% |
| AEO240531C00026000 | 2024-05-02 1:20PM EDT | 26.00 | 0.86 | 0.56 | 0.80 | 0.00 | - | 1 | 19 | 50.10% |
| AEO240531C00027000 | 2024-05-02 10:18AM EDT | 27.00 | 0.46 | 0.32 | 0.53 | 0.00 | - | 10 | 108 | 54.39% |
| AEO240531C00028000 | 2024-04-30 9:35AM EDT | 28.00 | 0.65 | 0.07 | 0.35 | 0.00 | - | 1 | 14 | 54.49% |
| AEO240531C00029000 | 2024-05-02 1:49PM EDT | 29.00 | 0.28 | 0.18 | 0.23 | 0.00 | - | 1 | 6 | 53.13% |
| AEO240531C00030000 | 2024-05-03 11:27AM EDT | 30.00 | 0.15 | 0.10 | 0.15 | +0.15 | - | 1 | 2 | 53.13% |
| AEO240531C00031000 | 2024-05-02 9:54AM EDT | 31.00 | 0.09 | 0.07 | 0.10 | +0.09 | - | - | 15 | 54.49% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240531P00017000 | 2024-04-17 9:43AM EDT | 17.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | - | 9 | 98.05% |
| AEO240531P00018000 | 2024-04-17 10:22AM EDT | 18.00 | 0.22 | 0.02 | 0.44 | 0.00 | - | - | 1 | 85.94% |
| AEO240531P00019000 | 2024-04-29 12:53PM EDT | 19.00 | 0.06 | 0.08 | 0.11 | 0.00 | - | 5 | 16 | 59.18% |
| AEO240531P00020000 | 2024-05-01 12:03PM EDT | 20.00 | 0.25 | 0.16 | 0.18 | 0.00 | - | 30 | 63 | 57.03% |
| AEO240531P00021000 | 2024-05-03 9:57AM EDT | 21.00 | 0.19 | 0.27 | 0.31 | -0.66 | -77.65% | 2 | 5 | 54.69% |
| AEO240531P00022000 | 2024-05-02 1:03PM EDT | 22.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 909 | 916 | 55.08% |
| AEO240531P00023000 | 2024-05-03 2:27PM EDT | 23.00 | 0.76 | 0.74 | 0.88 | +0.14 | +22.58% | 6 | 8 | 53.13% |
| AEO240531P00024000 | 2024-05-02 12:36PM EDT | 24.00 | 1.36 | 1.08 | 1.33 | 0.00 | - | 1 | 2 | 51.56% |
| AEO240531P00026000 | 2024-05-03 11:12AM EDT | 26.00 | 2.32 | 1.94 | 2.71 | +2.32 | - | 5 | 0 | 63.48% |
© 2024 Yahoo. All rights reserved.