Singapore markets close in 4 hours 44 minutes
Straits Times Index
3,301.54 +8.85 (+0.27%) Nikkei
38,281.66 +7.61 (+0.02%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,407.51 -2,824.65 (-4.69%) CMC Crypto 200
1,260.27 -78.80 (-5.88%)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503C00015000 | 2024-04-19 12:11PM EDT | 15.00 | 7.15 | 8.20 | 8.75 | 0.00 | - | 1 | 1 | 325.00% |
| AEO240503C00020000 | 2024-04-16 1:54PM EDT | 20.00 | 2.20 | 3.55 | 4.65 | 0.00 | - | - | 2 | 252.34% |
| AEO240503C00021000 | 2024-04-22 10:07AM EDT | 21.00 | 1.74 | 2.50 | 2.99 | 0.00 | - | 2 | 3 | 104.69% |
| AEO240503C00021500 | 2024-04-22 12:10PM EDT | 21.50 | 1.02 | 1.18 | 2.50 | 0.00 | - | 11 | 16 | 158.20% |
| AEO240503C00022000 | 2024-04-30 1:01PM EDT | 22.00 | 2.30 | 1.25 | 3.55 | 0.00 | - | 12 | 18 | 205.86% |
| AEO240503C00022500 | 2024-04-30 11:12AM EDT | 22.50 | 2.21 | 0.93 | 1.39 | 0.00 | - | 1 | 9 | 89.84% |
| AEO240503C00023000 | 2024-04-30 12:07PM EDT | 23.00 | 0.94 | 0.61 | 0.84 | -0.61 | -39.35% | 1 | 96 | 57.42% |
| AEO240503C00023500 | 2024-05-01 1:21PM EDT | 23.50 | 0.47 | 0.25 | 0.48 | -0.59 | -55.66% | 4 | 39 | 53.32% |
| AEO240503C00024000 | 2024-05-01 3:11PM EDT | 24.00 | 0.49 | 0.19 | 0.22 | -0.52 | -51.49% | 9 | 114 | 49.61% |
| AEO240503C00024500 | 2024-05-01 3:16PM EDT | 24.50 | 0.20 | 0.06 | 0.10 | -0.09 | -31.03% | 20 | 69 | 51.95% |
| AEO240503C00025000 | 2024-05-01 11:49AM EDT | 25.00 | 0.13 | 0.00 | 0.04 | -0.11 | -45.83% | 13 | 141 | 53.91% |
| AEO240503C00025500 | 2024-05-01 3:59PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 1 | 88 | 51.56% |
| AEO240503C00026000 | 2024-04-29 3:20PM EDT | 26.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 23 | 48 | 67.19% |
| AEO240503C00026500 | 2024-04-29 10:20AM EDT | 26.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 5 | 12 | 121.09% |
| AEO240503C00027000 | 2024-04-29 10:01AM EDT | 27.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 66 | 89.06% |
| AEO240503C00027500 | 2024-03-21 10:27AM EDT | 27.50 | 0.91 | 0.00 | 0.40 | 0.00 | - | - | 1 | 173.44% |
| AEO240503C00029500 | 2024-03-28 12:06PM EDT | 29.50 | 0.20 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 223.83% |
| AEO240503C00030000 | 2024-04-01 9:32AM EDT | 30.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | - | 2 | 205.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503P00019500 | 2024-04-18 1:17PM EDT | 19.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 2 | 188.28% |
| AEO240503P00020000 | 2024-04-23 1:13PM EDT | 20.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 8 | 96.88% |
| AEO240503P00020500 | 2024-04-25 12:55PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
| AEO240503P00021000 | 2024-04-19 1:56PM EDT | 21.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 79.69% |
| AEO240503P00021500 | 2024-04-26 11:38AM EDT | 21.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 65.63% |
| AEO240503P00022000 | 2024-04-26 2:24PM EDT | 22.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 6 | 118 | 106.25% |
| AEO240503P00022500 | 2024-04-26 3:56PM EDT | 22.50 | 0.03 | 0.02 | 0.11 | 0.00 | - | 93 | 104 | 60.94% |
| AEO240503P00023000 | 2024-05-01 10:11AM EDT | 23.00 | 0.09 | 0.08 | 0.11 | +0.05 | +125.00% | 2 | 391 | 51.56% |
| AEO240503P00023500 | 2024-05-01 2:02PM EDT | 23.50 | 0.12 | 0.21 | 0.25 | +0.01 | +9.09% | 21 | 190 | 48.83% |
| AEO240503P00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.47 | 0.49 | 0.52 | +0.31 | +193.75% | 29 | 19 | 49.61% |
| AEO240503P00024500 | 2024-04-30 1:03PM EDT | 24.50 | 0.86 | 0.76 | 0.90 | +0.35 | +68.63% | 1 | 32 | 51.95% |
| AEO240503P00025000 | 2024-05-01 11:49AM EDT | 25.00 | 1.32 | 1.14 | 1.59 | +0.58 | +78.38% | 5 | 72 | 61.33% |
| AEO240503P00025500 | 2024-04-29 3:10PM EDT | 25.50 | 0.82 | 1.49 | 2.52 | 0.00 | - | 8 | 3 | 110.94% |
| AEO240503P00026000 | 2024-03-28 11:37AM EDT | 26.00 | 1.21 | 1.57 | 1.68 | 0.00 | - | 3 | 2 | 0.00% |
| AEO240503P00026500 | 2024-03-28 11:37AM EDT | 26.50 | 1.49 | 2.03 | 2.19 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.