American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:22.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240426C00022000 | 2024-04-26 10:31AM EDT | 2024-04-26 | 1.97 | 1.97 | 2.03 | +1.05 | +114.13% | 6 | 132 | 136.72% |
| AEO240503C00022000 | 2024-04-24 12:41PM EDT | 2024-05-03 | 2.05 | 2.00 | 2.05 | +0.98 | +91.59% | 6 | 39 | 51.76% |
| AEO240517C00022000 | 2024-04-26 11:17AM EDT | 2024-05-17 | 2.27 | 2.26 | 2.32 | +0.83 | +57.64% | 20 | 659 | 50.00% |
| AEO240524C00022000 | 2024-04-26 10:33AM EDT | 2024-05-24 | 2.50 | 1.94 | 3.10 | +0.83 | +49.70% | 10 | 19 | 52.93% |
| AEO240621C00022000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 2.27 | 2.95 | 3.05 | 0.00 | - | 1 | 95 | 52.64% |
| AEO240719C00022000 | 2024-04-22 11:05AM EDT | 2024-07-19 | 2.13 | 3.20 | 3.30 | 0.00 | - | 12 | 122 | 50.44% |
| AEO240816C00022000 | 2024-04-26 10:35AM EDT | 2024-08-16 | 3.50 | 3.45 | 3.55 | +0.80 | +29.63% | 26 | 254 | 48.98% |
| AEO241115C00022000 | 2024-04-04 2:16PM EDT | 2024-11-15 | 4.85 | 4.35 | 4.45 | 0.00 | - | 1 | 1 | 50.22% |
| AEO260116C00022000 | 2024-04-25 10:08AM EDT | 2026-01-16 | 5.90 | 6.75 | 7.35 | 0.00 | - | 6 | 19 | 51.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240426P00022000 | 2024-04-26 11:45AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 138 | 81.25% |
| AEO240503P00022000 | 2024-04-25 12:32PM EDT | 2024-05-03 | 0.21 | 0.03 | 0.04 | 0.00 | - | 38 | 118 | 37.89% |
| AEO240510P00022000 | 2024-04-26 10:27AM EDT | 2024-05-10 | 0.12 | 0.12 | 0.14 | -0.23 | -65.71% | 12 | 30 | 39.26% |
| AEO240517P00022000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 0.21 | 0.22 | 0.24 | -0.24 | -53.33% | 48 | 414 | 39.36% |
| AEO240524P00022000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 0.50 | 0.29 | 0.73 | -0.31 | -38.27% | 10 | 3 | 57.91% |
| AEO240621P00022000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 1.17 | 0.82 | 0.86 | 0.00 | - | 1 | 84 | 45.36% |
| AEO240719P00022000 | 2024-04-26 10:14AM EDT | 2024-07-19 | 1.04 | 1.04 | 1.09 | -0.58 | -35.80% | 5 | 194 | 42.87% |
| AEO240816P00022000 | 2024-04-23 10:16AM EDT | 2024-08-16 | 1.52 | 1.26 | 1.32 | 0.00 | - | 1 | 177 | 42.09% |
| AEO241115P00022000 | 2024-04-10 10:43AM EDT | 2024-11-15 | 2.10 | 1.96 | 2.03 | 0.00 | - | - | 15 | 42.29% |
| AEO241220P00022000 | 2024-04-09 11:15AM EDT | 2024-12-20 | 2.35 | 2.09 | 2.33 | 0.00 | - | - | 51 | 43.31% |
| AEO260116P00022000 | 2024-02-16 11:13AM EDT | 2026-01-16 | 4.50 | 3.10 | 4.35 | 0.00 | - | 11 | 34 | 44.24% |
© 2024 Yahoo. All rights reserved.