American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241115C00015000 | 2024-03-22 10:36AM EDT | 15.00 | 10.99 | 7.80 | 9.45 | 0.00 | - | 10 | 10 | 34.96% |
| AEO241115C00016000 | 2024-03-28 11:59AM EDT | 16.00 | 10.05 | 8.95 | 9.20 | 0.00 | - | 1 | 2 | 56.54% |
| AEO241115C00017000 | 2024-03-27 3:07PM EDT | 17.00 | 8.95 | 8.20 | 8.35 | 0.00 | - | 20 | 20 | 55.62% |
| AEO241115C00018000 | 2024-04-19 11:40AM EDT | 18.00 | 5.75 | 7.30 | 7.55 | 0.00 | - | 1 | 4 | 52.88% |
| AEO241115C00020000 | 2024-04-24 3:28PM EDT | 20.00 | 4.65 | 4.95 | 6.05 | 0.00 | - | 1 | 13 | 52.20% |
| AEO241115C00021000 | 2024-03-22 2:33PM EDT | 21.00 | 6.27 | 3.80 | 4.00 | 0.00 | - | 1 | 21 | 27.12% |
| AEO241115C00022000 | 2024-04-04 2:16PM EDT | 22.00 | 4.85 | 3.95 | 4.75 | 0.00 | - | 1 | 1 | 49.93% |
| AEO241115C00023000 | 2024-03-26 10:25AM EDT | 23.00 | 4.50 | 3.00 | 3.10 | 0.00 | - | 6 | 31 | 33.28% |
| AEO241115C00024000 | 2024-03-27 10:10AM EDT | 24.00 | 3.85 | 3.40 | 3.50 | 0.00 | - | 1 | 2 | 46.09% |
| AEO241115C00026000 | 2024-03-27 11:18AM EDT | 26.00 | 3.20 | 2.50 | 2.59 | 0.00 | - | 1 | 2 | 44.68% |
| AEO241115C00027000 | 2024-03-22 2:15PM EDT | 27.00 | 3.03 | 1.19 | 1.60 | 0.00 | - | 5 | 8 | 35.55% |
| AEO241115C00028000 | 2024-03-15 11:23AM EDT | 28.00 | 1.76 | 1.49 | 1.67 | 0.00 | - | - | 2 | 40.65% |
| AEO241115C00029000 | 2024-03-19 3:55PM EDT | 29.00 | 1.55 | 1.06 | 1.17 | 0.00 | - | 1 | 1 | 36.87% |
| AEO241115C00030000 | 2024-03-22 9:30AM EDT | 30.00 | 1.98 | 0.82 | 0.99 | 0.00 | - | 3 | 5 | 37.28% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241115P00014000 | 2024-04-11 9:33AM EDT | 14.00 | 0.35 | 0.23 | 0.27 | 0.00 | - | 4 | 10 | 52.44% |
| AEO241115P00015000 | 2024-03-18 10:04AM EDT | 15.00 | 0.52 | 0.49 | 0.56 | 0.00 | - | 2 | 0 | 57.72% |
| AEO241115P00016000 | 2024-04-10 9:30AM EDT | 16.00 | 0.53 | 0.43 | 0.48 | 0.00 | - | 2 | 22 | 50.29% |
| AEO241115P00017000 | 2024-03-27 12:27PM EDT | 17.00 | 0.58 | 0.56 | 0.62 | 0.00 | - | 1 | 11 | 48.78% |
| AEO241115P00020000 | 2024-04-12 10:48AM EDT | 20.00 | 1.55 | 1.18 | 1.26 | 0.00 | - | 1 | 3 | 45.02% |
| AEO241115P00021000 | 2024-04-16 9:47AM EDT | 21.00 | 2.21 | 0.86 | 1.56 | 0.00 | - | 25 | 26 | 43.99% |
| AEO241115P00022000 | 2024-04-10 10:43AM EDT | 22.00 | 2.10 | 1.83 | 1.91 | 0.00 | - | - | 15 | 43.02% |
| AEO241115P00023000 | 2024-04-19 12:34PM EDT | 23.00 | 3.25 | 2.23 | 2.31 | 0.00 | - | 2 | 55 | 42.09% |
| AEO241115P00024000 | 2024-03-20 3:00PM EDT | 24.00 | 2.75 | 3.60 | 3.75 | 0.00 | - | - | 1 | 54.10% |
| AEO241115P00025000 | 2024-04-08 9:38AM EDT | 25.00 | 3.28 | 3.15 | 3.30 | 0.00 | - | 3 | 5 | 40.80% |
| AEO241115P00026000 | 2024-03-26 9:39AM EDT | 26.00 | 4.00 | 4.65 | 4.80 | 0.00 | - | 1 | 1 | 51.93% |
| AEO241115P00031000 | 2024-04-25 10:10AM EDT | 31.00 | 8.80 | 7.25 | 7.40 | 0.00 | - | 1 | 2 | 36.82% |
| AEO241115P00032000 | 2024-04-01 10:08AM EDT | 32.00 | 9.20 | 8.05 | 9.05 | +2.10 | +29.58% | 1 | 48 | 50.59% |
| AEO241115P00035000 | 2024-04-19 9:40AM EDT | 35.00 | 12.40 | 10.70 | 10.90 | 0.00 | - | 1 | 13 | 35.11% |
© 2024 Yahoo. All rights reserved.