American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241220C00018000 | 2024-04-22 9:33AM EDT | 18.00 | 6.25 | 6.45 | 7.75 | 0.00 | - | - | 5 | 57.47% |
| AEO241220C00019000 | 2024-04-23 9:58AM EDT | 19.00 | 5.90 | 6.35 | 7.00 | 0.00 | - | 16 | 27 | 55.62% |
| AEO241220C00021000 | 2024-05-03 12:53PM EDT | 21.00 | 5.60 | 4.90 | 5.65 | +0.15 | +2.75% | 4 | 2 | 52.95% |
| AEO241220C00022000 | 2024-05-02 1:59PM EDT | 22.00 | 5.15 | 4.35 | 5.05 | 0.00 | - | 1 | 2 | 51.98% |
| AEO241220C00023000 | 2024-04-22 9:32AM EDT | 23.00 | 3.37 | 3.50 | 4.50 | 0.00 | - | - | 1 | 51.17% |
| AEO241220C00025000 | 2024-04-23 12:04PM EDT | 25.00 | 2.65 | 2.94 | 3.50 | 0.00 | - | 1 | 4 | 49.39% |
| AEO241220C00026000 | 2024-04-23 12:16PM EDT | 26.00 | 2.40 | 2.87 | 3.05 | 0.00 | - | - | 1 | 48.41% |
| AEO241220C00027000 | 2024-05-03 12:14PM EDT | 27.00 | 2.70 | 2.44 | 2.86 | +0.28 | +11.57% | 1 | 10 | 50.34% |
| AEO241220C00028000 | 2024-04-23 12:52PM EDT | 28.00 | 1.80 | 2.13 | 2.32 | 0.00 | - | - | 1 | 47.27% |
| AEO241220C00033000 | 2024-04-19 11:17AM EDT | 33.00 | 0.77 | 0.99 | 1.18 | 0.00 | - | 1 | 1 | 46.39% |
| AEO241220C00034000 | 2024-04-19 11:17AM EDT | 34.00 | 0.66 | 0.59 | 0.98 | 0.00 | - | 4 | 4 | 45.46% |
| AEO241220C00035000 | 2024-04-24 10:14AM EDT | 35.00 | 0.63 | 0.60 | 1.00 | 0.00 | - | - | 1 | 48.05% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241220P00017000 | 2024-04-22 3:59PM EDT | 17.00 | 0.99 | 0.73 | 0.80 | 0.00 | - | - | 13 | 49.90% |
| AEO241220P00018000 | 2024-04-15 3:43PM EDT | 18.00 | 1.34 | 0.41 | 1.17 | 0.00 | - | - | 18 | 52.00% |
| AEO241220P00020000 | 2024-05-02 10:46AM EDT | 20.00 | 1.60 | 1.43 | 1.87 | 0.00 | - | 15 | 53 | 52.05% |
| AEO241220P00021000 | 2024-05-03 3:52PM EDT | 21.00 | 1.76 | 1.76 | 1.92 | -0.43 | -19.63% | 10 | 44 | 46.44% |
| AEO241220P00022000 | 2024-04-09 11:15AM EDT | 22.00 | 2.35 | 2.12 | 2.69 | 0.00 | - | - | 51 | 51.12% |
| AEO241220P00023000 | 2024-04-19 2:39PM EDT | 23.00 | 3.45 | 2.54 | 2.77 | 0.00 | - | 400 | 362 | 45.31% |
| AEO241220P00024000 | 2024-04-26 9:57AM EDT | 24.00 | 3.35 | 3.00 | 3.10 | 0.00 | - | 10 | 16 | 42.58% |
| AEO241220P00025000 | 2024-04-19 10:11AM EDT | 25.00 | 4.40 | 3.50 | 3.60 | 0.00 | - | 2 | 22 | 41.60% |
| AEO241220P00026000 | 2024-04-17 11:21AM EDT | 26.00 | 5.30 | 4.05 | 4.90 | 0.00 | - | 14 | 231 | 50.39% |
| AEO241220P00028000 | 2024-04-11 2:03PM EDT | 28.00 | 6.05 | 5.30 | 5.45 | 0.00 | - | - | 114 | 39.67% |
| AEO241220P00029000 | 2024-04-11 1:40PM EDT | 29.00 | 6.75 | 6.00 | 6.90 | 0.00 | - | - | 1 | 49.32% |
| AEO241220P00032000 | 2024-04-30 9:50AM EDT | 32.00 | 8.20 | 8.30 | 8.45 | 0.00 | - | 19 | 22 | 36.72% |
© 2024 Yahoo. All rights reserved.