American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230929C00017000 | 2023-09-21 3:21PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 55.47% |
| AEO231006C00017000 | 2023-09-22 10:44AM EDT | 2023-10-06 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1 | 386 | 45.31% |
| AEO231013C00017000 | 2023-09-22 12:44PM EDT | 2023-10-13 | 0.07 | 0.02 | 0.09 | +0.04 | +133.33% | 1 | 12 | 43.36% |
| AEO231020C00017000 | 2023-09-22 3:30PM EDT | 2023-10-20 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 12 | 3,129 | 37.50% |
| AEO231027C00017000 | 2023-09-11 2:16PM EDT | 2023-10-27 | 0.38 | 0.10 | 0.14 | 0.00 | - | - | 44 | 38.48% |
| AEO231117C00017000 | 2023-09-22 1:56PM EDT | 2023-11-17 | 0.24 | 0.23 | 0.25 | +0.02 | +9.09% | 40 | 1,545 | 37.40% |
| AEO240119C00017000 | 2023-09-22 3:36PM EDT | 2024-01-19 | 0.70 | 0.70 | 0.72 | +0.04 | +6.06% | 174 | 10,713 | 41.90% |
| AEO240216C00017000 | 2023-09-19 1:02PM EDT | 2024-02-16 | 0.64 | 0.84 | 0.87 | 0.00 | - | 2 | 50 | 41.94% |
| AEO250117C00017000 | 2023-09-22 1:03PM EDT | 2025-01-17 | 2.29 | 2.29 | 2.42 | +0.06 | +2.69% | 12 | 289 | 46.00% |
| AEO260116C00017000 | 2023-09-22 1:21PM EDT | 2026-01-16 | 3.40 | 3.15 | 3.50 | -0.39 | -10.29% | 1 | 3 | 46.68% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230929P00017000 | 2023-09-21 1:59PM EDT | 2023-09-29 | 2.11 | 1.93 | 2.13 | 0.00 | - | 13 | 10 | 79.69% |
| AEO231006P00017000 | 2023-09-14 9:41AM EDT | 2023-10-06 | 1.93 | 1.96 | 2.11 | 0.00 | - | 3 | 141 | 53.13% |
| AEO231013P00017000 | 2023-09-01 10:19AM EDT | 2023-10-13 | 0.89 | 2.00 | 2.28 | 0.00 | - | 2 | 2 | 61.91% |
| AEO231020P00017000 | 2023-09-22 10:19AM EDT | 2023-10-20 | 2.36 | 2.11 | 2.23 | -0.16 | -6.35% | 32 | 3,285 | 49.41% |
| AEO231027P00017000 | 2023-09-19 2:55PM EDT | 2023-10-27 | 2.60 | 2.12 | 2.30 | 0.00 | - | 10 | 16 | 49.41% |
| AEO231117P00017000 | 2023-09-19 9:33AM EDT | 2023-11-17 | 2.62 | 2.23 | 2.35 | 0.00 | - | 8 | 439 | 41.90% |
| AEO240119P00017000 | 2023-09-18 2:47PM EDT | 2024-01-19 | 2.89 | 2.63 | 2.67 | 0.00 | - | 2 | 1,038 | 39.70% |
| AEO240216P00017000 | 2023-09-15 12:36PM EDT | 2024-02-16 | 2.42 | 2.74 | 2.78 | 0.00 | - | 4 | 183 | 38.87% |
| AEO250117P00017000 | 2023-09-18 9:56AM EDT | 2025-01-17 | 4.00 | 3.80 | 3.95 | 0.00 | - | 1 | 138 | 38.92% |
| AEO260116P00017000 | 2023-09-13 1:34PM EDT | 2026-01-16 | 4.65 | 4.35 | 4.65 | 0.00 | - | - | 81 | 37.09% |
© 2023 Yahoo. All rights reserved.
