American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816C00010000 | 2024-03-20 3:18PM EDT | 10.00 | 14.72 | 11.70 | 14.65 | 0.00 | - | 2 | 0 | 107.03% |
| AEO240816C00011000 | 2023-12-29 12:30PM EDT | 11.00 | 10.43 | 9.20 | 11.65 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240816C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.60 | 8.00 | 10.85 | 0.00 | - | - | 12 | 0.00% |
| AEO240816C00015000 | 2024-04-08 1:22PM EDT | 15.00 | 9.77 | 9.60 | 9.80 | 0.00 | - | 12 | 22 | 66.80% |
| AEO240816C00016000 | 2024-03-19 2:39PM EDT | 16.00 | 8.10 | 6.70 | 6.90 | 0.00 | - | 1 | 22 | 0.00% |
| AEO240816C00017000 | 2024-03-22 1:17PM EDT | 17.00 | 8.90 | 5.70 | 6.05 | 0.00 | - | 2 | 2 | 0.00% |
| AEO240816C00018000 | 2024-02-26 4:52PM EDT | 18.00 | 6.88 | 6.60 | 7.75 | 0.00 | - | 1 | 39 | 63.53% |
| AEO240816C00019000 | 2024-04-01 11:15AM EDT | 19.00 | 7.57 | 6.00 | 6.10 | 0.00 | - | 1 | 92 | 52.05% |
| AEO240816C00020000 | 2024-04-24 2:07PM EDT | 20.00 | 4.00 | 4.30 | 5.30 | 0.00 | - | 1 | 18 | 51.71% |
| AEO240816C00021000 | 2024-04-26 10:18AM EDT | 21.00 | 4.10 | 4.45 | 4.55 | +0.70 | +20.59% | 10 | 155 | 50.05% |
| AEO240816C00022000 | 2024-04-26 3:08PM EDT | 22.00 | 3.75 | 3.75 | 3.85 | +1.05 | +38.89% | 27 | 254 | 48.44% |
| AEO240816C00023000 | 2024-04-26 10:17AM EDT | 23.00 | 2.87 | 2.44 | 3.25 | +0.76 | +36.02% | 23 | 160 | 47.75% |
| AEO240816C00024000 | 2024-04-26 12:52PM EDT | 24.00 | 2.44 | 2.59 | 2.64 | +0.62 | +34.07% | 13 | 128 | 45.75% |
| AEO240816C00025000 | 2024-04-26 10:51AM EDT | 25.00 | 1.98 | 2.11 | 2.15 | +0.39 | +24.53% | 1 | 117 | 44.87% |
| AEO240816C00026000 | 2024-04-17 11:50AM EDT | 26.00 | 1.00 | 1.70 | 1.75 | 0.00 | - | 2 | 568 | 44.53% |
| AEO240816C00027000 | 2024-04-02 9:45AM EDT | 27.00 | 1.92 | 1.20 | 1.41 | 0.00 | - | 1 | 111 | 44.19% |
| AEO240816C00028000 | 2024-04-22 1:22PM EDT | 28.00 | 0.60 | 0.86 | 1.13 | 0.00 | - | 1 | 64 | 43.99% |
| AEO240816C00029000 | 2024-04-09 2:55PM EDT | 29.00 | 0.94 | 0.63 | 0.90 | 0.00 | - | 2 | 37 | 43.85% |
| AEO240816C00030000 | 2024-04-11 12:27PM EDT | 30.00 | 0.57 | 0.53 | 0.71 | 0.00 | - | 13 | 119 | 43.70% |
| AEO240816C00031000 | 2024-04-05 1:01PM EDT | 31.00 | 0.70 | 0.49 | 0.57 | 0.00 | - | 2 | 3 | 43.90% |
| AEO240816C00035000 | 2024-04-01 10:43AM EDT | 35.00 | 0.43 | 0.19 | 0.23 | 0.00 | - | 1 | 4 | 44.63% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816P00010000 | 2024-04-15 1:18PM EDT | 10.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 60 | 32 | 82.81% |
| AEO240816P00011000 | 2024-04-26 1:28PM EDT | 11.00 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 60 | 15 | 68.75% |
| AEO240816P00012000 | 2024-04-26 1:29PM EDT | 12.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 60 | 67 | 63.67% |
| AEO240816P00013000 | 2024-04-26 1:29PM EDT | 13.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 62 | 59 | 58.98% |
| AEO240816P00014000 | 2024-04-26 1:30PM EDT | 14.00 | 0.08 | 0.04 | 0.10 | -0.05 | -38.46% | 62 | 6 | 54.30% |
| AEO240816P00015000 | 2024-04-26 12:10PM EDT | 15.00 | 0.20 | 0.06 | 0.20 | -0.01 | -4.76% | 2 | 32 | 54.49% |
| AEO240816P00016000 | 2024-04-03 3:27PM EDT | 16.00 | 0.19 | 0.07 | 0.18 | 0.00 | - | 3 | 4 | 51.95% |
| AEO240816P00017000 | 2024-03-21 3:53PM EDT | 17.00 | 0.26 | 0.40 | 0.43 | 0.00 | - | 22 | 38 | 57.62% |
| AEO240816P00018000 | 2024-04-19 3:32PM EDT | 18.00 | 0.60 | 0.30 | 0.34 | 0.00 | - | 2 | 47 | 47.66% |
| AEO240816P00019000 | 2024-04-09 10:48AM EDT | 19.00 | 0.59 | 0.42 | 0.48 | 0.00 | - | 20 | 128 | 46.29% |
| AEO240816P00020000 | 2024-04-15 3:14PM EDT | 20.00 | 1.10 | 0.60 | 0.65 | 0.00 | - | 1 | 61 | 44.63% |
| AEO240816P00021000 | 2024-04-23 11:24AM EDT | 21.00 | 0.88 | 0.82 | 0.89 | -0.28 | -24.14% | 1 | 161 | 43.60% |
| AEO240816P00022000 | 2024-04-23 10:16AM EDT | 22.00 | 1.52 | 0.92 | 1.18 | 0.00 | - | 1 | 177 | 42.43% |
| AEO240816P00023000 | 2024-04-23 11:24AM EDT | 23.00 | 1.96 | 1.49 | 1.54 | 0.00 | - | 5 | 303 | 41.46% |
| AEO240816P00024000 | 2024-04-18 10:13AM EDT | 24.00 | 2.83 | 1.92 | 1.99 | 0.00 | - | 1 | 62 | 40.87% |
| AEO240816P00025000 | 2024-04-23 10:32AM EDT | 25.00 | 3.10 | 2.41 | 2.49 | 0.00 | - | 4 | 59 | 39.89% |
| AEO240816P00026000 | 2024-04-05 12:57PM EDT | 26.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 2 | 38 | 39.65% |
| AEO240816P00027000 | 2024-04-26 11:55AM EDT | 27.00 | 3.95 | 3.00 | 3.75 | -0.25 | -5.95% | 8 | 64 | 38.92% |
| AEO240816P00028000 | 2024-04-22 9:42AM EDT | 28.00 | 5.80 | 4.35 | 4.50 | 0.00 | - | 2 | 118 | 39.01% |
| AEO240816P00029000 | 2024-03-14 9:46AM EDT | 29.00 | 6.40 | 6.25 | 6.40 | 0.00 | - | 38 | 50 | 60.69% |
| AEO240816P00030000 | 2024-04-08 9:45AM EDT | 30.00 | 6.10 | 5.90 | 6.95 | 0.00 | - | 102 | 0 | 57.74% |
| AEO240816P00031000 | 2024-04-04 9:56AM EDT | 31.00 | 6.50 | 6.80 | 7.85 | 0.00 | - | 1 | 1 | 59.81% |
| AEO240816P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 11.79 | 10.55 | 12.65 | 0.00 | - | 1 | 1 | 68.26% |
© 2024 Yahoo. All rights reserved.