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
62,838.81 -896.27 (-1.41%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240719C00016000 | 2024-03-15 12:28PM EDT | 16.00 | 7.65 | 6.25 | 7.55 | 0.00 | - | - | 2 | 0.00% |
| AEO240719C00017000 | 2024-04-19 12:09PM EDT | 17.00 | 5.65 | 6.05 | 8.10 | 0.00 | - | 6 | 6 | 79.59% |
| AEO240719C00019000 | 2024-03-20 1:23PM EDT | 19.00 | 6.02 | 4.05 | 4.30 | 0.00 | - | 1 | 62 | 0.00% |
| AEO240719C00020000 | 2024-04-24 1:42PM EDT | 20.00 | 3.98 | 4.25 | 5.90 | +0.14 | +3.65% | 10 | 25 | 52.64% |
| AEO240719C00021000 | 2024-04-24 9:48AM EDT | 21.00 | 3.20 | 3.55 | 4.35 | 0.00 | - | 8 | 13 | 52.30% |
| AEO240719C00022000 | 2024-04-22 11:05AM EDT | 22.00 | 2.13 | 3.50 | 4.15 | 0.00 | - | 12 | 122 | 55.32% |
| AEO240719C00023000 | 2024-04-25 10:28AM EDT | 23.00 | 1.79 | 2.29 | 2.96 | 0.00 | - | 1 | 51 | 48.54% |
| AEO240719C00024000 | 2024-04-25 10:29AM EDT | 24.00 | 2.05 | 2.30 | 2.34 | +0.65 | +46.43% | 1 | 236 | 46.29% |
| AEO240719C00025000 | 2024-04-26 10:35AM EDT | 25.00 | 1.68 | 1.82 | 1.86 | +0.52 | +44.83% | 7 | 132 | 45.61% |
| AEO240719C00026000 | 2024-04-26 10:44AM EDT | 26.00 | 1.33 | 1.42 | 1.47 | +0.51 | +62.20% | 2 | 698 | 45.31% |
| AEO240719C00027000 | 2024-04-26 3:31PM EDT | 27.00 | 1.10 | 0.91 | 1.14 | +0.50 | +83.33% | 7 | 92 | 44.92% |
| AEO240719C00028000 | 2024-04-17 10:37AM EDT | 28.00 | 0.46 | 0.82 | 0.89 | 0.00 | - | 1 | 13 | 45.02% |
| AEO240719C00029000 | 2024-03-28 11:21AM EDT | 29.00 | 1.19 | 0.62 | 0.69 | 0.00 | - | 20 | 22 | 45.12% |
| AEO240719C00030000 | 2024-04-05 3:46PM EDT | 30.00 | 0.66 | 0.47 | 0.53 | 0.00 | - | 20 | 26 | 45.22% |
| AEO240719C00031000 | 2024-04-05 3:43PM EDT | 31.00 | 0.52 | 0.36 | 0.41 | 0.00 | - | 70 | 71 | 45.46% |
| AEO240719C00033000 | 2024-03-26 12:48PM EDT | 33.00 | 0.39 | 0.11 | 0.14 | 0.00 | - | 2 | 0 | 40.43% |
| AEO240719C00035000 | 2024-04-25 12:10PM EDT | 35.00 | 0.07 | 0.12 | 0.15 | 0.00 | - | 60 | 82 | 46.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240719P00015000 | 2024-04-26 1:27PM EDT | 15.00 | 0.09 | 0.05 | 0.11 | -0.05 | -35.71% | 62 | 58 | 57.23% |
| AEO240719P00016000 | 2024-04-09 10:08AM EDT | 16.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 52.93% |
| AEO240719P00017000 | 2024-04-24 1:43PM EDT | 17.00 | 0.21 | 0.13 | 0.16 | -0.01 | -4.55% | 10 | 22 | 50.39% |
| AEO240719P00019000 | 2024-03-27 2:56PM EDT | 19.00 | 0.36 | 0.30 | 0.34 | 0.00 | - | 10 | 20 | 47.56% |
| AEO240719P00020000 | 2024-03-28 3:22PM EDT | 20.00 | 0.42 | 0.44 | 0.48 | 0.00 | - | 9 | 41 | 45.70% |
| AEO240719P00021000 | 2024-04-26 12:05PM EDT | 21.00 | 0.79 | 0.64 | 0.69 | -0.40 | -33.61% | 11 | 220 | 44.58% |
| AEO240719P00022000 | 2024-04-26 10:14AM EDT | 22.00 | 1.04 | 0.91 | 0.97 | -0.58 | -35.80% | 5 | 194 | 43.70% |
| AEO240719P00023000 | 2024-04-26 10:14AM EDT | 23.00 | 1.42 | 1.27 | 1.31 | -0.64 | -31.07% | 4 | 265 | 42.58% |
| AEO240719P00024000 | 2024-04-26 10:21AM EDT | 24.00 | 1.96 | 1.69 | 1.73 | -0.45 | -18.67% | 1 | 144 | 41.50% |
| AEO240719P00025000 | 2024-04-26 10:32AM EDT | 25.00 | 2.44 | 2.21 | 2.25 | -0.49 | -16.72% | 21 | 76 | 40.92% |
| AEO240719P00026000 | 2024-04-16 10:43AM EDT | 26.00 | 4.58 | 2.78 | 2.85 | 0.00 | - | 1 | 47 | 40.31% |
| AEO240719P00027000 | 2024-03-28 11:37AM EDT | 27.00 | 2.84 | 3.45 | 3.55 | 0.00 | - | 2 | 63 | 40.33% |
| AEO240719P00028000 | 2024-03-21 11:04AM EDT | 28.00 | 3.65 | 5.80 | 5.95 | 0.00 | - | 52 | 121 | 76.37% |
| AEO240719P00029000 | 2024-04-09 9:46AM EDT | 29.00 | 5.00 | 4.95 | 5.50 | 0.00 | - | 23 | 96 | 50.39% |
| AEO240719P00030000 | 2024-04-04 9:44AM EDT | 30.00 | 5.70 | 5.80 | 6.80 | 0.00 | - | 39 | 42 | 62.99% |
| AEO240719P00031000 | 2024-04-04 9:50AM EDT | 31.00 | 6.40 | 6.70 | 6.85 | 0.00 | - | 1 | 67 | 38.87% |
| AEO240719P00033000 | 2024-03-22 10:25AM EDT | 33.00 | 7.80 | 9.55 | 11.30 | 0.00 | - | 1 | 0 | 92.14% |
© 2024 Yahoo. All rights reserved.