American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510C00022000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 2.60 | 1.66 | 2.61 | 0.00 | - | - | 8 | 132.81% |
| AEO240517C00022000 | 2024-05-06 11:53AM EDT | 2024-05-17 | 2.02 | 1.89 | 2.10 | -0.64 | -24.06% | 1 | 624 | 59.18% |
| AEO240524C00022000 | 2024-04-29 11:53AM EDT | 2024-05-24 | 3.40 | 2.04 | 2.89 | 0.00 | - | 2 | 12 | 68.85% |
| AEO240531C00022000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 2.05 | 2.46 | 2.88 | 0.00 | - | - | 9 | 67.68% |
| AEO240621C00022000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 2.84 | 2.42 | 3.35 | +0.57 | +25.11% | 10 | 95 | 56.45% |
| AEO240719C00022000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 3.80 | 3.05 | 3.15 | 0.00 | - | 41 | 172 | 51.22% |
| AEO240816C00022000 | 2024-05-03 10:27AM EDT | 2024-08-16 | 3.90 | 3.30 | 3.40 | 0.00 | - | 1 | 291 | 49.02% |
| AEO241115C00022000 | 2024-04-04 2:16PM EDT | 2024-11-15 | 4.85 | 4.50 | 4.65 | 0.00 | - | 1 | 1 | 54.08% |
| AEO241220C00022000 | 2024-05-02 1:59PM EDT | 2024-12-20 | 5.15 | 4.00 | 4.70 | 0.00 | - | 1 | 2 | 51.51% |
| AEO250117C00022000 | 2024-05-01 9:41AM EDT | 2025-01-17 | 4.82 | 3.80 | 4.85 | 0.00 | - | - | 20 | 50.66% |
| AEO260116C00022000 | 2024-04-25 10:08AM EDT | 2026-01-16 | 5.90 | 6.55 | 8.20 | 0.00 | - | 6 | 19 | 54.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510P00022000 | 2024-05-02 12:59PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 62 | 65.63% |
| AEO240517P00022000 | 2024-05-07 2:09PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.12 | +0.04 | +50.00% | 2 | 425 | 47.85% |
| AEO240524P00022000 | 2024-05-08 9:50AM EDT | 2024-05-24 | 0.08 | 0.25 | 0.56 | -0.13 | -61.90% | 10 | 13 | 57.42% |
| AEO240531P00022000 | 2024-05-07 12:49PM EDT | 2024-05-31 | 0.43 | 0.53 | 0.62 | 0.00 | - | 11 | 929 | 56.93% |
| AEO240621P00022000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 0.76 | 0.79 | 0.83 | +0.17 | +28.81% | 2 | 207 | 50.39% |
| AEO240719P00022000 | 2024-05-03 12:15PM EDT | 2024-07-19 | 0.92 | 1.02 | 1.25 | 0.00 | - | 9 | 208 | 50.68% |
| AEO240816P00022000 | 2024-04-23 10:16AM EDT | 2024-08-16 | 1.52 | 1.24 | 1.29 | 0.00 | - | 1 | 177 | 43.90% |
| AEO241115P00022000 | 2024-05-08 3:30PM EDT | 2024-11-15 | 1.97 | 1.97 | 2.22 | +0.15 | +8.24% | 2 | 26 | 46.61% |
| AEO241220P00022000 | 2024-05-08 1:07PM EDT | 2024-12-20 | 2.25 | 2.09 | 2.35 | -0.10 | -4.26% | 6 | 51 | 44.73% |
| AEO260116P00022000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 3.60 | 3.75 | 3.95 | 0.00 | - | 1 | 34 | 41.10% |
© 2024 Yahoo. All rights reserved.