American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517C00020000 | 2024-04-29 3:02PM EDT | 2024-05-17 | 4.95 | 3.85 | 4.45 | 0.00 | - | 6 | 222 | 79.30% |
| AEO240524C00020000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 3.26 | 3.30 | 6.15 | 0.00 | - | - | 0 | 88.48% |
| AEO240531C00020000 | 2024-04-23 12:44PM EDT | 2024-05-31 | 3.58 | 3.95 | 4.75 | 0.00 | - | - | 0 | 77.83% |
| AEO240621C00020000 | 2024-04-30 11:15AM EDT | 2024-06-21 | 5.15 | 4.50 | 5.80 | 0.00 | - | 7 | 25 | 75.83% |
| AEO240719C00020000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 4.94 | 4.65 | 5.00 | -0.12 | -2.37% | 8 | 27 | 55.32% |
| AEO240816C00020000 | 2024-04-29 3:02PM EDT | 2024-08-16 | 5.65 | 4.15 | 5.20 | 0.00 | - | 6 | 24 | 52.88% |
| AEO241115C00020000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 6.20 | 4.95 | 5.95 | 0.00 | - | 1 | 14 | 52.69% |
| AEO250117C00020000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 6.45 | 5.75 | 6.45 | 0.00 | - | 2 | 396 | 53.52% |
| AEO260116C00020000 | 2024-05-02 1:38PM EDT | 2026-01-16 | 8.00 | 7.65 | 8.15 | 0.00 | - | 4 | 492 | 50.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517P00020000 | 2024-05-02 11:39AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.40 | 0.00 | - | 60 | 294 | 85.94% |
| AEO240524P00020000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 0.16 | 0.03 | 0.39 | -0.23 | -58.97% | 34 | 35 | 70.31% |
| AEO240531P00020000 | 2024-05-01 12:03PM EDT | 2024-05-31 | 0.25 | 0.16 | 0.18 | 0.00 | - | 30 | 63 | 57.03% |
| AEO240621P00020000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.31 | +0.05 | +20.00% | 7 | 179 | 50.10% |
| AEO240719P00020000 | 2024-05-02 10:20AM EDT | 2024-07-19 | 0.54 | 0.44 | 0.50 | 0.00 | - | 153 | 150 | 48.24% |
| AEO240816P00020000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 1.10 | 0.61 | 0.67 | 0.00 | - | 1 | 61 | 46.44% |
| AEO241115P00020000 | 2024-04-12 10:48AM EDT | 2024-11-15 | 1.55 | 1.19 | 1.36 | 0.00 | - | 1 | 3 | 47.41% |
| AEO241220P00020000 | 2024-05-02 10:46AM EDT | 2024-12-20 | 1.60 | 1.43 | 1.87 | 0.00 | - | 15 | 53 | 52.15% |
| AEO250117P00020000 | 2024-04-29 10:22AM EDT | 2025-01-17 | 1.48 | 1.57 | 1.76 | 0.00 | - | 1 | 771 | 47.56% |
| AEO260116P00020000 | 2024-04-19 11:07AM EDT | 2026-01-16 | 3.55 | 2.82 | 2.98 | 0.00 | - | 1 | 31 | 42.55% |
© 2024 Yahoo. All rights reserved.