Singapore markets close in 6 hours 55 minutes
Straits Times Index
3,310.14 +17.45 (+0.53%) Nikkei
38,161.75 -112.30 (-0.29%) Hang Seng
17,826.85 +63.82 (+0.36%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,246.22 -2,661.31 (-4.44%) CMC Crypto 200
1,256.88 -82.19 (-6.14%)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510C00020500 | 2024-04-16 11:08AM EDT | 20.50 | 1.99 | 2.32 | 4.70 | 0.00 | - | - | 2 | 97.46% |
| AEO240510C00021000 | 2024-04-08 3:55PM EDT | 21.00 | 3.70 | 2.42 | 4.10 | 0.00 | - | - | 1 | 110.94% |
| AEO240510C00021500 | 2024-04-22 12:12PM EDT | 21.50 | 1.18 | 2.12 | 2.43 | 0.00 | - | 3 | 2 | 67.38% |
| AEO240510C00022000 | 2024-04-25 11:25AM EDT | 22.00 | 1.28 | 1.76 | 1.97 | 0.00 | - | - | 7 | 50.00% |
| AEO240510C00022500 | 2024-04-30 10:45AM EDT | 22.50 | 2.43 | 1.32 | 1.54 | 0.00 | - | 50 | 63 | 55.37% |
| AEO240510C00023000 | 2024-05-01 9:42AM EDT | 23.00 | 1.14 | 0.93 | 1.10 | -1.05 | -47.95% | 1 | 33 | 47.46% |
| AEO240510C00023500 | 2024-04-30 1:03PM EDT | 23.50 | 1.18 | 0.73 | 0.76 | 0.00 | - | 22 | 80 | 44.34% |
| AEO240510C00024000 | 2024-05-01 3:42PM EDT | 24.00 | 0.58 | 0.48 | 0.51 | -0.37 | -38.95% | 21 | 107 | 43.46% |
| AEO240510C00024500 | 2024-05-01 9:59AM EDT | 24.50 | 0.37 | 0.30 | 0.33 | -0.22 | -37.29% | 9 | 55 | 43.36% |
| AEO240510C00025000 | 2024-04-30 12:37PM EDT | 25.00 | 0.37 | 0.18 | 0.21 | -0.09 | -19.57% | 8 | 102 | 43.75% |
| AEO240510C00025500 | 2024-04-30 10:32AM EDT | 25.50 | 0.37 | 0.08 | 0.13 | 0.00 | - | 8 | 39 | 44.53% |
| AEO240510C00026000 | 2024-04-30 11:15AM EDT | 26.00 | 0.23 | 0.04 | 0.08 | 0.00 | - | 2 | 45 | 45.31% |
| AEO240510C00027000 | 2024-04-26 9:41AM EDT | 27.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 9 | 52.34% |
| AEO240510C00027500 | 2024-04-26 3:53PM EDT | 27.50 | 0.06 | 0.00 | 0.33 | 0.00 | - | 4 | 4 | 77.34% |
| AEO240510C00030000 | 2024-04-03 3:12PM EDT | 30.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 111.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240510P00019000 | 2024-04-16 9:59AM EDT | 19.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
| AEO240510P00021000 | 2024-04-26 10:42AM EDT | 21.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 12 | 18 | 70.31% |
| AEO240510P00021500 | 2024-04-29 10:46AM EDT | 21.50 | 0.17 | 0.05 | 0.20 | 0.00 | - | 14 | 21 | 54.69% |
| AEO240510P00022000 | 2024-05-01 1:20PM EDT | 22.00 | 0.11 | 0.10 | 0.13 | +0.04 | +57.14% | 10 | 47 | 46.09% |
| AEO240510P00022500 | 2024-04-26 9:41AM EDT | 22.50 | 0.34 | 0.18 | 0.21 | 0.00 | - | 4 | 17 | 44.14% |
| AEO240510P00023000 | 2024-05-01 10:11AM EDT | 23.00 | 0.30 | 0.31 | 0.34 | +0.16 | +114.29% | 2 | 58 | 42.97% |
| AEO240510P00023500 | 2024-05-01 11:20AM EDT | 23.50 | 0.50 | 0.50 | 0.53 | +0.15 | +42.86% | 2 | 11 | 42.29% |
| AEO240510P00024000 | 2024-04-30 1:00PM EDT | 24.00 | 0.52 | 0.76 | 0.78 | 0.00 | - | 19 | 38 | 41.41% |
| AEO240510P00024500 | 2024-05-01 3:50PM EDT | 24.50 | 1.08 | 1.07 | 1.11 | +0.40 | +58.82% | 7 | 39 | 41.80% |
| AEO240510P00025000 | 2024-04-30 10:51AM EDT | 25.00 | 0.78 | 1.39 | 1.92 | 0.00 | - | 11 | 57 | 55.86% |
| AEO240510P00025500 | 2024-04-30 10:51AM EDT | 25.50 | 1.08 | 1.50 | 1.99 | 0.00 | - | 10 | 38 | 50.78% |
| AEO240510P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 2.35 | 1.94 | 2.42 | +0.35 | +17.50% | 1 | 1 | 50.78% |
| AEO240510P00026500 | 2024-05-01 10:02AM EDT | 26.50 | 2.65 | 2.59 | 2.99 | +0.15 | +6.00% | 1 | 8 | 66.41% |
© 2024 Yahoo. All rights reserved.