American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time 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 | 2024-05-30 9:50AM EDT | 10.00 | 12.65 | 8.80 | 11.75 | 0.00 | - | 1 | 1 | 131.25% |
| AEO240816C00011000 | 2023-12-29 12:30PM EDT | 11.00 | 10.43 | 8.30 | 11.75 | 0.00 | - | 1 | 1 | 302.93% |
| AEO240816C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.60 | 8.00 | 10.85 | 0.00 | - | - | 12 | 282.81% |
| AEO240816C00013000 | 2024-06-04 1:15PM EDT | 13.00 | 8.90 | 5.55 | 6.85 | 0.00 | - | 6 | 0 | 0.00% |
| AEO240816C00014000 | 2024-07-25 1:53PM EDT | 14.00 | 7.55 | 5.70 | 7.90 | 0.00 | - | - | - | 124.22% |
| AEO240816C00015000 | 2024-06-28 11:46AM EDT | 15.00 | 5.55 | 5.75 | 7.80 | 0.00 | - | 5 | 0 | 79.69% |
| AEO240816C00016000 | 2024-07-25 12:28PM EDT | 16.00 | 5.65 | 5.05 | 7.85 | 0.00 | - | 4 | 19 | 148.44% |
| AEO240816C00017000 | 2024-07-10 1:28PM EDT | 17.00 | 3.25 | 3.80 | 4.95 | 0.00 | - | 50 | 18 | 84.38% |
| AEO240816C00018000 | 2024-07-19 11:30AM EDT | 18.00 | 3.75 | 2.90 | 4.90 | +1.88 | +100.53% | 2 | 51 | 64.06% |
| AEO240816C00019000 | 2024-07-25 12:41PM EDT | 19.00 | 2.83 | 2.70 | 4.00 | +0.03 | +1.07% | 10 | 2,711 | 83.69% |
| AEO240816C00020000 | 2024-07-26 3:43PM EDT | 20.00 | 2.07 | 2.04 | 2.12 | +0.29 | +16.29% | 418 | 13,156 | 51.27% |
| AEO240816C00021000 | 2024-07-26 2:25PM EDT | 21.00 | 1.27 | 1.32 | 1.36 | +0.15 | +13.39% | 115 | 1,304 | 46.19% |
| AEO240816C00022000 | 2024-07-26 3:43PM EDT | 22.00 | 0.77 | 0.76 | 0.78 | +0.05 | +6.94% | 144 | 2,537 | 43.26% |
| AEO240816C00023000 | 2024-07-26 12:23PM EDT | 23.00 | 0.34 | 0.38 | 0.42 | -0.01 | -2.86% | 7 | 543 | 42.77% |
| AEO240816C00024000 | 2024-07-26 1:45PM EDT | 24.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 119 | 634 | 42.87% |
| AEO240816C00025000 | 2024-07-26 3:12PM EDT | 25.00 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 100 | 572 | 44.34% |
| AEO240816C00026000 | 2024-07-23 2:14PM EDT | 26.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 101 | 898 | 51.95% |
| AEO240816C00027000 | 2024-07-23 12:34PM EDT | 27.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 139 | 66.99% |
| AEO240816C00028000 | 2024-07-25 11:58AM EDT | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 134 | 50.78% |
| AEO240816C00029000 | 2024-07-26 3:37PM EDT | 29.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 2 | 87 | 56.25% |
| AEO240816C00030000 | 2024-07-16 1:26PM EDT | 30.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 10 | 177 | 87.50% |
| AEO240816C00031000 | 2024-07-17 1:55PM EDT | 31.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 26 | 36 | 106.25% |
| AEO240816C00032000 | 2024-07-22 12:33PM EDT | 32.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 3 | 44 | 100.39% |
| AEO240816C00033000 | 2024-07-22 10:21AM EDT | 33.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 20 | 106.25% |
| AEO240816C00035000 | 2024-07-22 10:21AM EDT | 35.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 2 | 45 | 116.80% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816P00010000 | 2024-05-21 12:15PM EDT | 10.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 60 | 57 | 221.88% |
| AEO240816P00011000 | 2024-06-04 11:51AM EDT | 11.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 258.59% |
| AEO240816P00012000 | 2024-06-06 12:28PM EDT | 12.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 60 | 48 | 158.98% |
| AEO240816P00013000 | 2024-05-29 11:49AM EDT | 13.00 | 0.09 | 0.01 | 1.28 | 0.00 | - | 2 | 97 | 207.81% |
| AEO240816P00014000 | 2024-06-28 10:41AM EDT | 14.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 109 | 122.66% |
| AEO240816P00015000 | 2024-07-23 10:09AM EDT | 15.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 64 | 162.50% |
| AEO240816P00016000 | 2024-07-16 1:43PM EDT | 16.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 60 | 203 | 76.17% |
| AEO240816P00017000 | 2024-07-26 3:33PM EDT | 17.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 206 | 57.81% |
| AEO240816P00018000 | 2024-07-25 3:38PM EDT | 18.00 | 0.09 | 0.01 | 0.27 | 0.00 | - | 19 | 189 | 61.72% |
| AEO240816P00019000 | 2024-07-25 3:30PM EDT | 19.00 | 0.16 | 0.10 | 0.13 | 0.00 | - | 5 | 492 | 47.07% |
| AEO240816P00020000 | 2024-07-26 3:59PM EDT | 20.00 | 0.24 | 0.24 | 0.27 | -0.12 | -33.33% | 133 | 1,000 | 44.14% |
| AEO240816P00021000 | 2024-07-26 3:58PM EDT | 21.00 | 0.51 | 0.51 | 0.53 | -0.16 | -23.88% | 214 | 933 | 41.60% |
| AEO240816P00022000 | 2024-07-26 2:05PM EDT | 22.00 | 1.03 | 0.94 | 0.97 | -0.12 | -10.43% | 54 | 420 | 39.84% |
| AEO240816P00023000 | 2024-07-26 1:17PM EDT | 23.00 | 1.74 | 1.57 | 1.61 | -0.21 | -10.77% | 2 | 340 | 38.97% |
| AEO240816P00024000 | 2024-05-31 3:10PM EDT | 24.00 | 2.60 | 3.50 | 5.80 | 0.00 | - | 4 | 193 | 156.45% |
| AEO240816P00025000 | 2024-07-24 1:28PM EDT | 25.00 | 3.83 | 3.20 | 4.30 | 0.00 | - | 1 | 120 | 72.95% |
| AEO240816P00026000 | 2024-05-31 9:57AM EDT | 26.00 | 4.35 | 5.35 | 8.00 | 0.00 | - | 59 | 30 | 186.13% |
| AEO240816P00027000 | 2024-07-05 12:44PM EDT | 27.00 | 8.00 | 3.20 | 5.75 | 0.00 | - | 2 | 0 | 94.14% |
| AEO240816P00028000 | 2024-05-28 9:46AM EDT | 28.00 | 5.05 | 7.40 | 7.85 | 0.00 | - | 48 | 0 | 156.25% |
| AEO240816P00029000 | 2024-05-15 11:16AM EDT | 29.00 | 5.40 | 6.80 | 9.50 | 0.00 | - | 40 | 0 | 139.06% |
| AEO240816P00030000 | 2024-06-07 9:47AM EDT | 30.00 | 8.60 | 9.90 | 11.95 | 0.00 | - | 1 | 0 | 243.75% |
| AEO240816P00031000 | 2024-05-20 9:52AM EDT | 31.00 | 7.60 | 10.20 | 11.60 | 0.00 | - | 18 | 0 | 200.20% |
| AEO240816P00032000 | 2024-04-25 1:36PM EDT | 32.00 | 9.10 | 8.50 | 9.95 | 0.00 | - | - | 1 | 0.00% |
| AEO240816P00033000 | 2024-04-24 9:47AM EDT | 33.00 | 10.00 | 9.80 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| AEO240816P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 11.79 | 10.55 | 12.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.