American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240426C00015000 | 2024-04-19 9:51AM EDT | 15.00 | 7.45 | 5.80 | 10.00 | 0.00 | - | 2 | 2 | 1,325.78% |
| AEO240426C00020500 | 2024-04-17 11:40AM EDT | 20.50 | 1.83 | 2.29 | 2.65 | 0.00 | - | - | 4 | 129.69% |
| AEO240426C00021000 | 2024-04-23 2:04PM EDT | 21.00 | 2.13 | 1.28 | 2.53 | 0.00 | - | 32 | 56 | 292.97% |
| AEO240426C00021500 | 2024-04-24 10:33AM EDT | 21.50 | 1.39 | 1.24 | 2.34 | 0.00 | - | 2 | 103 | 192.19% |
| AEO240426C00022000 | 2024-04-25 12:27PM EDT | 22.00 | 0.92 | 0.64 | 1.35 | -0.08 | -8.00% | 3 | 135 | 71.09% |
| AEO240426C00022500 | 2024-04-25 3:56PM EDT | 22.50 | 0.52 | 0.48 | 0.52 | -0.03 | -5.45% | 15 | 131 | 50.00% |
| AEO240426C00023000 | 2024-04-25 3:56PM EDT | 23.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 109 | 127 | 43.36% |
| AEO240426C00023500 | 2024-04-24 3:38PM EDT | 23.50 | 0.07 | 0.03 | 0.04 | +0.03 | +75.00% | 21 | 421 | 43.75% |
| AEO240426C00024000 | 2024-04-23 1:18PM EDT | 24.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 21 | 173 | 53.13% |
| AEO240426C00024500 | 2024-04-24 9:54AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 210 | 67.19% |
| AEO240426C00025000 | 2024-04-22 9:31AM EDT | 25.00 | 0.18 | 0.00 | 0.21 | 0.00 | - | 2 | 63 | 140.63% |
| AEO240426C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 98.44% |
| AEO240426C00026000 | 2024-04-23 10:08AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 106.25% |
| AEO240426C00026500 | 2024-04-09 9:33AM EDT | 26.50 | 0.30 | 0.00 | 0.01 | 0.00 | - | 14 | 72 | 118.75% |
| AEO240426C00027000 | 2024-04-24 12:04PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 131.25% |
| AEO240426C00027500 | 2024-04-12 11:36AM EDT | 27.50 | 0.03 | 0.00 | 0.38 | 0.00 | - | 9 | 8 | 279.69% |
| AEO240426C00028000 | 2024-04-10 11:47AM EDT | 28.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 21 | 27 | 298.44% |
| AEO240426C00028500 | 2024-04-05 3:16PM EDT | 28.50 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 3 | 317.19% |
| AEO240426C00030000 | 2024-04-01 12:02PM EDT | 30.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 10 | 200.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240426P00019000 | 2024-04-16 1:35PM EDT | 19.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 51 | 168.75% |
| AEO240426P00019500 | 2024-04-16 10:23AM EDT | 19.50 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 49 | 232.81% |
| AEO240426P00020000 | 2024-04-19 12:42PM EDT | 20.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 6 | 241.41% |
| AEO240426P00020500 | 2024-04-22 9:53AM EDT | 20.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 53 | 177.34% |
| AEO240426P00021000 | 2024-04-17 3:43PM EDT | 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 703 | 103.13% |
| AEO240426P00021500 | 2024-04-23 11:38AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 80.47% |
| AEO240426P00022000 | 2024-04-25 11:36AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 7 | 137 | 51.56% |
| AEO240426P00022500 | 2024-04-25 3:04PM EDT | 22.50 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 49 | 265 | 47.66% |
| AEO240426P00023000 | 2024-04-25 2:51PM EDT | 23.00 | 0.26 | 0.22 | 0.25 | -0.08 | -23.53% | 46 | 97 | 45.70% |
| AEO240426P00023500 | 2024-04-25 9:49AM EDT | 23.50 | 0.98 | 0.58 | 0.65 | +0.20 | +25.64% | 1 | 18 | 59.38% |
| AEO240426P00024000 | 2024-04-24 2:33PM EDT | 24.00 | 1.09 | 0.63 | 2.32 | -0.15 | -12.10% | 1 | 12 | 171.88% |
| AEO240426P00024500 | 2024-04-25 9:49AM EDT | 24.50 | 1.99 | 1.43 | 1.72 | +0.48 | +31.79% | 1 | 456 | 71.88% |
| AEO240426P00025000 | 2024-04-24 2:16PM EDT | 25.00 | 2.15 | 1.89 | 2.47 | 0.00 | - | 34 | 7 | 146.09% |
| AEO240426P00025500 | 2024-04-24 2:16PM EDT | 25.50 | 2.70 | 2.31 | 2.98 | 0.00 | - | 15 | 9 | 153.13% |
| AEO240426P00026000 | 2024-04-24 2:16PM EDT | 26.00 | 3.10 | 2.79 | 3.60 | 0.00 | - | 19 | 10 | 196.09% |
| AEO240426P00027000 | 2024-04-12 9:33AM EDT | 27.00 | 3.51 | 4.00 | 4.15 | 0.00 | - | 1 | 0 | 153.13% |
© 2024 Yahoo. All rights reserved.