American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117C00003000 | 2023-05-25 12:43PM EDT | 3.00 | 7.55 | 8.35 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
| AEO250117C00005000 | 2024-01-03 1:08PM EDT | 5.00 | 14.94 | 14.60 | 15.95 | 0.00 | - | 70 | 5 | 0.00% |
| AEO250117C00008000 | 2023-12-27 11:13AM EDT | 8.00 | 13.40 | 10.65 | 13.00 | 0.00 | - | 1 | 30 | 0.00% |
| AEO250117C00010000 | 2024-04-16 9:51AM EDT | 10.00 | 12.55 | 10.35 | 12.70 | 0.00 | - | 1 | 184 | 67.19% |
| AEO250117C00012000 | 2024-04-01 3:56PM EDT | 12.00 | 14.00 | 8.85 | 12.00 | 0.00 | - | 3 | 285 | 94.04% |
| AEO250117C00015000 | 2024-04-11 10:02AM EDT | 15.00 | 9.60 | 7.35 | 9.25 | 0.00 | - | 20 | 764 | 54.10% |
| AEO250117C00017000 | 2024-04-15 12:42PM EDT | 17.00 | 6.96 | 5.65 | 7.95 | -0.45 | -6.07% | 60 | 629 | 51.76% |
| AEO250117C00020000 | 2024-04-19 2:11PM EDT | 20.00 | 4.90 | 3.95 | 5.70 | -2.24 | -31.37% | 13 | 423 | 61.04% |
| AEO250117C00025000 | 2024-04-19 11:18AM EDT | 25.00 | 2.62 | 2.62 | 2.89 | -0.35 | -11.78% | 30 | 522 | 50.20% |
| AEO250117C00030000 | 2024-04-11 10:04AM EDT | 30.00 | 1.75 | 1.21 | 1.37 | 0.00 | - | 20 | 467 | 46.02% |
| AEO250117C00032000 | 2024-04-09 11:06AM EDT | 32.00 | 1.57 | 0.98 | 1.03 | 0.00 | - | - | 100 | 45.51% |
| AEO250117C00035000 | 2024-04-17 10:58AM EDT | 35.00 | 0.63 | 0.63 | 0.68 | 0.00 | - | 2 | 244 | 45.22% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117P00003000 | 2024-01-11 1:18PM EDT | 3.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 281 | 120.70% |
| AEO250117P00005000 | 2024-04-11 12:20PM EDT | 5.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 60 | 127 | 85.94% |
| AEO250117P00008000 | 2024-04-18 12:03PM EDT | 8.00 | 0.18 | 0.04 | 0.19 | 0.00 | - | 2 | 373 | 67.19% |
| AEO250117P00010000 | 2024-04-19 12:20PM EDT | 10.00 | 0.24 | 0.12 | 0.25 | +0.02 | +9.09% | 2 | 220 | 59.18% |
| AEO250117P00012000 | 2024-04-05 3:23PM EDT | 12.00 | 0.32 | 0.31 | 0.35 | 0.00 | - | 2 | 233 | 54.59% |
| AEO250117P00015000 | 2024-04-16 10:09AM EDT | 15.00 | 0.77 | 0.69 | 0.76 | 0.00 | - | 1 | 778 | 50.29% |
| AEO250117P00017000 | 2024-04-18 9:39AM EDT | 17.00 | 1.14 | 1.12 | 1.22 | 0.00 | - | 10 | 249 | 48.05% |
| AEO250117P00020000 | 2024-04-17 2:12PM EDT | 20.00 | 2.14 | 2.08 | 2.17 | 0.00 | - | 1 | 596 | 44.39% |
| AEO250117P00025000 | 2024-04-19 1:50PM EDT | 25.00 | 4.70 | 4.60 | 4.75 | -0.14 | -2.89% | 24 | 346 | 40.33% |
| AEO250117P00030000 | 2024-03-07 11:15AM EDT | 30.00 | 6.80 | 6.95 | 7.10 | 0.00 | - | 2 | 10 | 0.00% |
| AEO250117P00035000 | 2024-04-08 9:48AM EDT | 35.00 | 11.00 | 12.60 | 13.80 | 0.00 | - | 1 | 2 | 54.37% |
© 2024 Yahoo. All rights reserved.