American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250221C00010000 | 2024-08-05 1:40PM EDT | 10.00 | 10.30 | 9.25 | 11.10 | 0.00 | - | - | 10 | 0.00% |
| AEO250221C00014000 | 2024-09-10 10:08AM EDT | 14.00 | 5.50 | 5.55 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| AEO250221C00016000 | 2024-09-16 9:40AM EDT | 16.00 | 5.00 | 6.10 | 6.20 | 0.00 | - | 1 | 20 | 57.13% |
| AEO250221C00017000 | 2024-10-16 9:32AM EDT | 17.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO250221C00018000 | 2024-10-16 9:32AM EDT | 18.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AEO250221C00019000 | 2024-09-17 1:21PM EDT | 19.00 | 2.52 | 3.65 | 3.75 | 0.00 | - | 10 | 10 | 48.19% |
| AEO250221C00020000 | 2024-10-16 11:00AM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AEO250221C00021000 | 2024-10-16 9:32AM EDT | 21.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO250221C00022000 | 2024-10-16 10:32AM EDT | 22.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AEO250221C00023000 | 2024-10-16 11:28AM EDT | 23.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AEO250221C00024000 | 2024-09-13 10:06AM EDT | 24.00 | 0.75 | 0.84 | 0.90 | 0.00 | - | 2 | 12 | 35.45% |
| AEO250221C00025000 | 2024-10-09 2:51PM EDT | 25.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AEO250221C00026000 | 2024-10-09 2:51PM EDT | 26.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AEO250221C00027000 | 2024-10-10 11:56AM EDT | 27.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AEO250221C00028000 | 2024-10-15 2:13PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AEO250221C00029000 | 2024-10-15 2:13PM EDT | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AEO250221C00030000 | 2024-10-16 9:37AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250221P00010000 | 2024-10-03 1:31PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AEO250221P00013000 | 2024-10-17 1:54PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AEO250221P00014000 | 2024-10-14 11:55AM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AEO250221P00015000 | 2024-10-15 2:07PM EDT | 15.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AEO250221P00016000 | 2024-10-15 2:07PM EDT | 16.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AEO250221P00017000 | 2024-10-16 3:18PM EDT | 17.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AEO250221P00018000 | 2024-10-15 1:20PM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AEO250221P00019000 | 2024-10-01 10:49AM EDT | 19.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AEO250221P00020000 | 2024-10-16 3:18PM EDT | 20.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AEO250221P00021000 | 2024-09-25 11:01AM EDT | 21.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AEO250221P00022000 | 2024-10-15 12:34PM EDT | 22.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO250221P00023000 | 2024-10-07 1:03PM EDT | 23.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AEO250221P00024000 | 2024-10-14 11:26AM EDT | 24.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO250221P00025000 | 2024-10-15 9:43AM EDT | 25.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AEO250221P00026000 | 2024-10-09 11:22AM EDT | 26.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO250221P00027000 | 2024-09-26 9:41AM EDT | 27.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO250221P00030000 | 2024-09-19 10:36AM EDT | 30.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.