American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240628C00016000 | 2024-06-11 11:31AM EDT | 16.00 | 5.05 | 4.65 | 4.75 | 0.00 | - | - | 1 | 91.02% |
| AEO240628C00016500 | 2024-06-10 10:51AM EDT | 16.50 | 4.50 | 4.15 | 4.35 | 0.00 | - | - | 1 | 92.19% |
| AEO240628C00018000 | 2024-06-14 10:42AM EDT | 18.00 | 2.65 | 2.71 | 2.87 | 0.00 | - | 1 | 3 | 69.14% |
| AEO240628C00020000 | 2024-06-14 2:14PM EDT | 20.00 | 0.91 | 0.91 | 0.95 | 0.00 | - | 1 | 187 | 40.04% |
| AEO240628C00020500 | 2024-06-17 1:11PM EDT | 20.50 | 0.61 | 0.58 | 0.62 | +0.03 | +5.17% | 2 | 25 | 37.50% |
| AEO240628C00021000 | 2024-06-17 1:26PM EDT | 21.00 | 0.35 | 0.34 | 0.37 | -0.25 | -41.67% | 18 | 8 | 35.74% |
| AEO240628C00021500 | 2024-06-17 12:15PM EDT | 21.50 | 0.15 | 0.18 | 0.21 | -0.15 | -50.00% | 30 | 2 | 35.45% |
| AEO240628C00022000 | 2024-06-17 11:23AM EDT | 22.00 | 0.06 | 0.09 | 0.12 | -0.12 | -66.67% | 9 | 151 | 36.33% |
| AEO240628C00022500 | 2024-06-17 9:50AM EDT | 22.50 | 0.04 | 0.04 | 0.07 | -0.11 | -73.33% | 2 | 89 | 37.50% |
| AEO240628C00023000 | 2024-06-11 2:42PM EDT | 23.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 10 | 120 | 41.02% |
| AEO240628C00024000 | 2024-06-05 10:25AM EDT | 24.00 | 0.17 | 0.01 | 0.15 | 0.00 | - | 10 | 28 | 58.20% |
| AEO240628C00025000 | 2024-06-10 11:17AM EDT | 25.00 | 0.01 | 0.01 | 0.38 | 0.00 | - | 5 | 9 | 87.50% |
| AEO240628C00026000 | 2024-05-31 10:51AM EDT | 26.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 62 | 121.29% |
| AEO240628C00027000 | 2024-05-30 10:24AM EDT | 27.00 | 0.13 | 0.01 | 0.64 | 0.00 | - | 1 | 6 | 127.34% |
| AEO240628C00028000 | 2024-05-30 10:34AM EDT | 28.00 | 0.10 | 0.01 | 0.64 | 0.00 | - | 20 | 20 | 138.67% |
| AEO240628C00030000 | 2024-05-29 3:33PM EDT | 30.00 | 0.23 | 0.00 | 0.64 | 0.00 | - | - | 3 | 158.59% |
| AEO240628C00032000 | 2024-05-29 2:35PM EDT | 32.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | - | 10 | 176.95% |
| AEO240628C00034000 | 2024-05-10 11:35AM EDT | 34.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 30 | 201.56% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240628P00018500 | 2024-06-11 10:45AM EDT | 18.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | - | 1 | 45.31% |
| AEO240628P00019000 | 2024-06-13 3:01PM EDT | 19.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 10 | 38.28% |
| AEO240628P00019500 | 2024-06-12 3:34PM EDT | 19.50 | 0.09 | 0.09 | 0.12 | 0.00 | - | - | 10 | 33.79% |
| AEO240628P00020000 | 2024-06-17 1:51PM EDT | 20.00 | 0.19 | 0.19 | 0.21 | -0.12 | -38.71% | 18 | 167 | 30.86% |
| AEO240628P00020500 | 2024-06-17 11:32AM EDT | 20.50 | 0.51 | 0.36 | 0.39 | +0.08 | +18.60% | 25 | 16 | 30.08% |
| AEO240628P00021000 | 2024-06-17 10:46AM EDT | 21.00 | 0.82 | 0.61 | 0.64 | +0.29 | +54.72% | 2 | 33 | 28.13% |
| AEO240628P00021500 | 2024-06-12 11:33AM EDT | 21.50 | 0.76 | 0.96 | 1.00 | 0.00 | - | - | 4 | 27.74% |
| AEO240628P00022000 | 2024-06-13 3:15PM EDT | 22.00 | 1.31 | 1.27 | 1.41 | 0.00 | - | 2 | 41 | 24.61% |
| AEO240628P00023000 | 2024-06-14 10:44AM EDT | 23.00 | 2.45 | 2.27 | 2.36 | 0.00 | - | 3 | 165 | 0.00% |
| AEO240628P00024000 | 2024-06-11 9:59AM EDT | 24.00 | 2.92 | 3.30 | 3.35 | 0.00 | - | 1 | 66 | 0.00% |
© 2024 Yahoo. All rights reserved.