Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,827.60 -779.92 (-1.23%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621C00018000 | 2024-04-12 3:07PM EDT | 18.00 | 5.60 | 4.90 | 8.00 | 0.00 | - | 7 | 174 | 123.63% |
| AEO240621C00019000 | 2024-03-25 12:31PM EDT | 19.00 | 6.33 | 4.15 | 5.00 | 0.00 | - | 20 | 12 | 0.00% |
| AEO240621C00020000 | 2024-04-19 10:54AM EDT | 20.00 | 3.40 | 3.85 | 4.95 | 0.00 | - | 8 | 25 | 59.38% |
| AEO240621C00021000 | 2024-04-26 3:24PM EDT | 21.00 | 3.94 | 4.00 | 4.15 | +1.25 | +46.47% | 5 | 55 | 54.39% |
| AEO240621C00022000 | 2024-04-25 2:34PM EDT | 22.00 | 2.27 | 3.25 | 3.35 | 0.00 | - | 1 | 95 | 51.61% |
| AEO240621C00023000 | 2024-04-26 9:41AM EDT | 23.00 | 2.65 | 2.61 | 2.66 | +1.01 | +61.59% | 13 | 103 | 50.29% |
| AEO240621C00024000 | 2024-04-26 2:34PM EDT | 24.00 | 1.88 | 2.04 | 2.07 | +0.53 | +39.26% | 6 | 113 | 49.51% |
| AEO240621C00025000 | 2024-04-26 2:04PM EDT | 25.00 | 1.40 | 1.55 | 1.58 | +0.55 | +64.71% | 22 | 171 | 48.49% |
| AEO240621C00026000 | 2024-04-26 3:53PM EDT | 26.00 | 1.19 | 0.97 | 1.18 | +0.51 | +75.00% | 1,000 | 1,040 | 47.75% |
| AEO240621C00027000 | 2024-04-26 3:44PM EDT | 27.00 | 0.83 | 0.83 | 0.89 | +0.35 | +72.92% | 9 | 104 | 47.90% |
| AEO240621C00028000 | 2024-04-26 3:53PM EDT | 28.00 | 0.64 | 0.60 | 0.65 | +0.32 | +100.00% | 6 | 1,047 | 47.66% |
| AEO240621C00029000 | 2024-04-26 2:59PM EDT | 29.00 | 0.42 | 0.42 | 0.47 | +0.17 | +68.00% | 1 | 47 | 47.56% |
| AEO240621C00030000 | 2024-04-26 3:01PM EDT | 30.00 | 0.30 | 0.30 | 0.34 | +0.13 | +76.47% | 7 | 53 | 47.66% |
| AEO240621C00031000 | 2024-04-26 3:49PM EDT | 31.00 | 0.23 | 0.21 | 0.25 | +0.08 | +53.33% | 1 | 31 | 48.15% |
| AEO240621C00032000 | 2024-04-10 10:04AM EDT | 32.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 6 | 58 | 48.44% |
| AEO240621C00033000 | 2024-04-25 12:08PM EDT | 33.00 | 0.07 | 0.11 | 0.14 | 0.00 | - | 60 | 10 | 49.41% |
| AEO240621C00035000 | 2024-04-26 1:24PM EDT | 35.00 | 0.07 | 0.05 | 0.12 | +0.02 | +40.00% | 60 | 65 | 51.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621P00014000 | 2024-04-26 1:25PM EDT | 14.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 60 | 18 | 67.19% |
| AEO240621P00015000 | 2024-04-26 2:21PM EDT | 15.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 64 | 173 | 59.38% |
| AEO240621P00016000 | 2024-04-26 1:26PM EDT | 16.00 | 0.08 | 0.02 | 0.09 | -0.07 | -46.67% | 62 | 62 | 57.81% |
| AEO240621P00017000 | 2024-04-26 2:20PM EDT | 17.00 | 0.11 | 0.06 | 0.10 | -0.08 | -42.11% | 2 | 4 | 54.30% |
| AEO240621P00018000 | 2024-04-26 2:21PM EDT | 18.00 | 0.14 | 0.11 | 0.14 | -0.10 | -41.67% | 2 | 58 | 51.76% |
| AEO240621P00019000 | 2024-04-24 12:05PM EDT | 19.00 | 0.37 | 0.17 | 0.21 | 0.00 | - | 11 | 108 | 50.59% |
| AEO240621P00020000 | 2024-04-25 10:37AM EDT | 20.00 | 0.62 | 0.28 | 0.33 | 0.00 | - | 32 | 187 | 49.02% |
| AEO240621P00021000 | 2024-04-26 12:37PM EDT | 21.00 | 0.54 | 0.45 | 0.49 | -0.26 | -32.50% | 1 | 65 | 47.07% |
| AEO240621P00022000 | 2024-04-24 12:49PM EDT | 22.00 | 1.17 | 0.68 | 0.74 | 0.00 | - | 1 | 84 | 46.19% |
| AEO240621P00023000 | 2024-04-26 2:34PM EDT | 23.00 | 1.12 | 1.04 | 1.05 | -0.44 | -28.21% | 7 | 367 | 44.73% |
| AEO240621P00024000 | 2024-04-26 10:56AM EDT | 24.00 | 1.60 | 1.44 | 1.50 | -0.58 | -26.61% | 12 | 201 | 44.73% |
| AEO240621P00025000 | 2024-04-26 10:36AM EDT | 25.00 | 2.18 | 1.94 | 2.05 | -0.49 | -18.35% | 23 | 74 | 44.82% |
| AEO240621P00026000 | 2024-04-26 10:32AM EDT | 26.00 | 2.84 | 2.54 | 2.59 | -1.16 | -29.00% | 8 | 190 | 42.29% |
| AEO240621P00027000 | 2024-04-17 3:58PM EDT | 27.00 | 4.85 | 3.20 | 3.30 | 0.00 | - | 1 | 24 | 41.99% |
| AEO240621P00028000 | 2024-03-20 9:44AM EDT | 28.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AEO240621P00029000 | 2024-03-22 9:46AM EDT | 29.00 | 4.05 | 6.05 | 7.70 | 0.00 | - | 3 | 2 | 100.88% |
| AEO240621P00030000 | 2024-04-02 9:45AM EDT | 30.00 | 5.20 | 5.65 | 5.80 | 0.00 | - | 32 | 33 | 40.33% |
| AEO240621P00031000 | 2024-03-25 9:56AM EDT | 31.00 | 6.10 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 89.89% |
| AEO240621P00032000 | 2024-04-11 1:04PM EDT | 32.00 | 8.65 | 7.50 | 9.45 | 0.00 | - | - | 0 | 77.88% |
© 2024 Yahoo. All rights reserved.