American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO231208C00005000 | 2023-11-09 3:22PM EST | 5.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO231208C00014000 | 2023-12-06 3:59PM EST | 14.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AEO231208C00014500 | 2023-12-01 10:45AM EST | 14.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO231208C00015000 | 2023-11-28 11:08AM EST | 15.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO231208C00016000 | 2023-11-28 11:50AM EST | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AEO231208C00016500 | 2023-12-07 1:35PM EST | 16.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AEO231208C00017000 | 2023-12-07 12:45PM EST | 17.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AEO231208C00017500 | 2023-12-07 11:06AM EST | 17.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AEO231208C00018000 | 2023-12-07 3:17PM EST | 18.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AEO231208C00018500 | 2023-12-07 10:37AM EST | 18.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AEO231208C00019000 | 2023-12-07 12:00PM EST | 19.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AEO231208C00019500 | 2023-12-07 3:58PM EST | 19.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AEO231208C00020000 | 2023-12-07 3:56PM EST | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AEO231208C00020500 | 2023-12-07 3:57PM EST | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| AEO231208C00021000 | 2023-12-07 3:57PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AEO231208C00021500 | 2023-12-07 3:56PM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AEO231208C00022000 | 2023-11-20 2:24PM EST | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AEO231208C00022500 | 2023-12-05 11:09AM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AEO231208C00023000 | 2023-11-15 9:55AM EST | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AEO231208C00024000 | 2023-11-15 9:38AM EST | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AEO231208C00025000 | 2023-11-15 10:15AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO231208P00013500 | 2023-11-24 12:26PM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AEO231208P00014000 | 2023-11-27 1:01PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AEO231208P00014500 | 2023-11-21 3:33PM EST | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AEO231208P00015000 | 2023-10-30 8:32AM EST | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AEO231208P00015500 | 2023-11-27 9:52AM EST | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AEO231208P00016000 | 2023-11-29 3:07PM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AEO231208P00016500 | 2023-12-01 1:55PM EST | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AEO231208P00017000 | 2023-12-06 12:41PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AEO231208P00017500 | 2023-12-05 2:59PM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AEO231208P00018000 | 2023-12-07 3:13PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AEO231208P00018500 | 2023-12-07 3:08PM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| AEO231208P00019000 | 2023-12-07 12:27PM EST | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AEO231208P00019500 | 2023-12-07 3:54PM EST | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AEO231208P00020000 | 2023-12-07 3:30PM EST | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AEO231208P00020500 | 2023-12-04 10:59AM EST | 20.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AEO231208P00021000 | 2023-12-05 9:36AM EST | 21.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AEO231208P00023000 | 2023-11-07 9:41AM EST | 23.00 | 4.65 | 2.78 | 2.94 | 0.00 | - | - | 0 | 137.50% |
| AEO231208P00030000 | 2023-12-01 1:01PM EST | 30.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.