American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240628C00016000 | 2024-06-18 9:44AM EDT | 16.00 | 4.85 | 4.15 | 4.45 | 0.00 | - | 2 | 7 | 100.00% |
| AEO240628C00016500 | 2024-06-20 12:22PM EDT | 16.50 | 3.40 | 2.53 | 5.15 | 0.00 | - | 2 | 3 | 105.86% |
| AEO240628C00017000 | 2024-06-18 3:58PM EDT | 17.00 | 3.80 | 2.32 | 4.40 | +3.80 | - | - | 5 | 99.22% |
| AEO240628C00018000 | 2024-06-14 10:42AM EDT | 18.00 | 2.65 | 0.60 | 3.60 | 0.00 | - | 1 | 3 | 234.96% |
| AEO240628C00019500 | 2024-06-21 3:41PM EDT | 19.50 | 0.90 | 0.81 | 1.14 | +0.90 | - | 43 | 24 | 67.58% |
| AEO240628C00020000 | 2024-06-21 3:38PM EDT | 20.00 | 0.52 | 0.52 | 0.61 | +0.16 | +44.44% | 66 | 692 | 44.92% |
| AEO240628C00020500 | 2024-06-21 3:52PM EDT | 20.50 | 0.34 | 0.27 | 0.33 | +0.05 | +17.24% | 43 | 45 | 41.80% |
| AEO240628C00021000 | 2024-06-21 3:57PM EDT | 21.00 | 0.16 | 0.10 | 0.55 | 0.00 | - | 11 | 42 | 58.98% |
| AEO240628C00021500 | 2024-06-21 2:55PM EDT | 21.50 | 0.04 | 0.03 | 0.15 | -0.22 | -84.62% | 5 | 58 | 52.73% |
| AEO240628C00022000 | 2024-06-21 2:58PM EDT | 22.00 | 0.02 | 0.01 | 0.25 | -0.02 | -50.00% | 2 | 171 | 61.72% |
| AEO240628C00022500 | 2024-06-18 2:03PM EDT | 22.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 3 | 115 | 75.78% |
| AEO240628C00023000 | 2024-06-11 2:42PM EDT | 23.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 120 | 76.56% |
| AEO240628C00024000 | 2024-06-20 11:11AM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 24 | 84.38% |
| AEO240628C00024500 | 2024-06-21 12:32PM EDT | 24.50 | 0.01 | 0.00 | 1.28 | +0.01 | - | 1 | 0 | 185.74% |
| AEO240628C00025000 | 2024-06-10 11:17AM EDT | 25.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 5 | 9 | 161.72% |
| AEO240628C00026000 | 2024-06-21 12:33PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 62 | 84.38% |
| AEO240628C00027000 | 2024-06-21 3:47PM EDT | 27.00 | 0.01 | 0.00 | 0.28 | -0.12 | -92.31% | 42 | 6 | 151.56% |
| AEO240628C00028000 | 2024-05-30 10:34AM EDT | 28.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 250.39% |
| AEO240628C00030000 | 2024-05-29 3:33PM EDT | 30.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | - | 3 | 282.03% |
| AEO240628C00032000 | 2024-06-21 3:08PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 10 | 131.25% |
| AEO240628C00034000 | 2024-05-10 11:35AM EDT | 34.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 30 | 292.97% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240628P00012000 | 2024-06-20 1:23PM EDT | 12.00 | 0.03 | 0.00 | 0.75 | +0.03 | - | - | 4 | 340.63% |
| AEO240628P00015500 | 2024-06-21 12:13PM EDT | 15.50 | 0.01 | 0.00 | 0.22 | +0.01 | - | 21 | 4 | 145.31% |
| AEO240628P00017000 | 2024-06-20 2:21PM EDT | 17.00 | 0.03 | 0.00 | 0.66 | +0.03 | - | - | 5 | 147.07% |
| AEO240628P00017500 | 2024-06-18 9:44AM EDT | 17.50 | 0.01 | 0.00 | 0.86 | +0.01 | - | - | 8 | 145.31% |
| AEO240628P00018500 | 2024-06-21 1:15PM EDT | 18.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 1 | 51.95% |
| AEO240628P00019000 | 2024-06-21 10:05AM EDT | 19.00 | 0.11 | 0.03 | 0.15 | -0.04 | -26.67% | 7 | 77 | 57.42% |
| AEO240628P00019500 | 2024-06-21 3:58PM EDT | 19.50 | 0.11 | 0.10 | 0.46 | -0.19 | -63.33% | 23 | 77 | 57.62% |
| AEO240628P00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.29 | 0.22 | 0.27 | -0.25 | -46.30% | 180 | 257 | 37.89% |
| AEO240628P00020500 | 2024-06-21 3:38PM EDT | 20.50 | 0.53 | 0.46 | 0.51 | -0.40 | -43.01% | 7 | 118 | 36.91% |
| AEO240628P00021000 | 2024-06-21 3:17PM EDT | 21.00 | 1.00 | 0.63 | 0.97 | -0.39 | -28.06% | 8 | 140 | 50.00% |
| AEO240628P00021500 | 2024-06-21 2:39PM EDT | 21.50 | 1.58 | 0.68 | 2.53 | -0.24 | -13.19% | 7 | 55 | 79.88% |
| AEO240628P00022000 | 2024-06-21 9:56AM EDT | 22.00 | 1.89 | 1.13 | 1.99 | +0.58 | +44.27% | 2 | 34 | 79.88% |
| AEO240628P00023000 | 2024-06-14 10:44AM EDT | 23.00 | 2.45 | 1.69 | 4.35 | 0.00 | - | 3 | 6 | 107.62% |
| AEO240628P00024000 | 2024-06-20 10:27AM EDT | 24.00 | 3.84 | 2.83 | 5.25 | 0.00 | - | 30 | 69 | 131.84% |
© 2024 Yahoo. All rights reserved.