American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO260116C00003000 | 2024-04-10 9:55AM EDT | 3.00 | 20.95 | 19.00 | 23.00 | 0.00 | - | - | 1 | 106.25% |
| AEO260116C00005000 | 2024-03-11 10:25AM EDT | 5.00 | 17.00 | 17.80 | 21.35 | 0.00 | - | 1 | 0 | 107.03% |
| AEO260116C00010000 | 2024-03-21 11:22AM EDT | 10.00 | 16.10 | 11.25 | 14.70 | 0.00 | - | 10 | 6 | 64.89% |
| AEO260116C00013000 | 2024-03-28 3:22PM EDT | 13.00 | 14.00 | 11.15 | 13.50 | 0.00 | - | 2 | 4 | 58.98% |
| AEO260116C00015000 | 2024-04-23 3:21PM EDT | 15.00 | 10.15 | 9.80 | 10.75 | 0.00 | - | 1 | 450 | 54.49% |
| AEO260116C00017000 | 2024-03-25 12:39PM EDT | 17.00 | 10.09 | 7.85 | 8.90 | 0.00 | - | 7 | 35 | 46.52% |
| AEO260116C00020000 | 2024-04-29 10:01AM EDT | 20.00 | 8.17 | 7.50 | 7.80 | 0.00 | - | 1 | 492 | 50.10% |
| AEO260116C00022000 | 2024-04-25 10:08AM EDT | 22.00 | 5.90 | 6.50 | 6.90 | 0.00 | - | 6 | 19 | 51.32% |
| AEO260116C00025000 | 2024-04-19 10:32AM EDT | 25.00 | 4.55 | 5.25 | 5.80 | 0.00 | - | 1 | 179 | 51.49% |
| AEO260116C00027000 | 2024-05-01 2:21PM EDT | 27.00 | 4.80 | 4.55 | 5.85 | -0.05 | -1.03% | 3 | 36 | 51.78% |
| AEO260116C00030000 | 2024-04-23 9:31AM EDT | 30.00 | 3.25 | 3.20 | 3.80 | 0.00 | - | 10 | 73 | 47.05% |
| AEO260116C00035000 | 2024-04-19 11:05AM EDT | 35.00 | 3.20 | 1.84 | 2.65 | 0.00 | - | 2 | 75 | 46.07% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO260116P00003000 | 2024-03-11 2:24PM EDT | 3.00 | 0.14 | 0.00 | 0.57 | 0.00 | - | 8 | 18 | 105.08% |
| AEO260116P00005000 | 2024-05-01 10:52AM EDT | 5.00 | 0.14 | 0.01 | 1.02 | +0.01 | +7.69% | 2 | 12 | 90.92% |
| AEO260116P00008000 | 2024-05-01 10:53AM EDT | 8.00 | 0.36 | 0.14 | 1.59 | +0.01 | +2.86% | 4 | 207 | 75.49% |
| AEO260116P00010000 | 2024-04-30 10:55AM EDT | 10.00 | 0.49 | 0.47 | 0.56 | 0.00 | - | 2 | 56 | 52.69% |
| AEO260116P00013000 | 2023-12-06 11:04AM EDT | 13.00 | 1.50 | 0.88 | 3.00 | 0.00 | - | 5 | 11 | 63.94% |
| AEO260116P00015000 | 2024-04-10 3:53PM EDT | 15.00 | 1.50 | 1.38 | 1.51 | 0.00 | - | 1 | 10 | 47.17% |
| AEO260116P00017000 | 2024-04-18 9:30AM EDT | 17.00 | 1.93 | 1.93 | 2.07 | 0.00 | - | 10 | 104 | 45.04% |
| AEO260116P00020000 | 2024-04-19 11:07AM EDT | 20.00 | 3.55 | 2.99 | 3.15 | 0.00 | - | 1 | 31 | 42.48% |
| AEO260116P00022000 | 2024-02-16 11:13AM EDT | 22.00 | 4.50 | 3.10 | 4.35 | 0.00 | - | 11 | 34 | 43.82% |
| AEO260116P00025000 | 2024-04-24 10:18AM EDT | 25.00 | 5.75 | 5.35 | 6.05 | 0.00 | - | 4 | 47 | 42.84% |
| AEO260116P00027000 | 2024-03-20 3:23PM EDT | 27.00 | 6.25 | 7.20 | 7.40 | 0.00 | - | 1 | 40 | 42.90% |
| AEO260116P00030000 | 2024-03-20 3:23PM EDT | 30.00 | 8.03 | 8.15 | 11.15 | 0.00 | - | 1 | 8 | 55.57% |
| AEO260116P00035000 | 2024-02-02 1:10PM EDT | 35.00 | 14.85 | 12.10 | 13.40 | 0.00 | - | 1 | 1 | 41.31% |
© 2024 Yahoo. All rights reserved.