NYSE - Nasdaq Real Time Price • USD
American Eagle Outfitters, Inc. (AEO)
As of 10:06 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240419C00016000 | 3/26/2024 3:36 PM | 16 | 8.90 | 6.00 | 6.65 | 0.00 | 0.00% | 4 | 0 | 287.50% |
| AEO240419C00017000 | 3/26/2024 2:15 PM | 17 | 7.90 | 4.75 | 5.55 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AEO240419C00018000 | 3/15/2024 7:34 PM | 18 | 5.14 | 4.05 | 6.15 | 0.00 | 0.00% | - | 0 | 467.19% |
| AEO240419C00019000 | 4/4/2024 6:22 PM | 19 | 5.58 | 3.10 | 3.50 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AEO240419C00020000 | 4/18/2024 6:31 PM | 20 | 2.35 | 2.42 | 2.69 | 0.00 | 0.00% | 1 | 0 | 156.25% |
| AEO240419C00021000 | 4/15/2024 3:07 PM | 21 | 2.02 | 1.33 | 1.53 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AEO240419C00021500 | 4/18/2024 5:08 PM | 21.5 | 1.06 | 0.73 | 1.04 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AEO240419C00022000 | 4/17/2024 7:11 PM | 22 | 0.46 | 0.49 | 0.64 | 0.00 | 0.00% | 39 | 335 | 12.50% |
| AEO240419C00022500 | 4/18/2024 7:02 PM | 22.5 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00% | 259 | 620 | 10.94% |
| AEO240419C00023000 | 4/18/2024 6:38 PM | 23 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 393 | 598 | 39.45% |
| AEO240419C00023500 | 4/18/2024 5:26 PM | 23.5 | 0.02 | 0.01 | 0.34 | 0.00 | 0.00% | 10 | 454 | 101.56% |
| AEO240419C00024000 | 4/18/2024 6:34 PM | 24 | 0.01 | 0.00 | 0.38 | 0.00 | 0.00% | 104 | 512 | 135.16% |
| AEO240419C00024500 | 4/19/2024 1:49 PM | 24.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 375 | 84.38% |
| AEO240419C00025000 | 4/18/2024 3:20 PM | 25 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 479 | 110.94% |
| AEO240419C00025500 | 4/15/2024 1:47 PM | 25.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 322 | 100.00% |
| AEO240419C00026000 | 4/17/2024 2:52 PM | 26 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 372 | 233.59% |
| AEO240419C00026500 | 4/11/2024 7:41 PM | 26.5 | 0.04 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 170 | 254.69% |
| AEO240419C00027000 | 4/9/2024 4:41 PM | 27 | 0.05 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 377 | 275.00% |
| AEO240419C00028000 | 4/18/2024 5:34 PM | 28 | 0.03 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 763 | 314.06% |
| AEO240419C00029000 | 4/4/2024 3:17 PM | 29 | 0.03 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 38 | 350.00% |
| AEO240419C00030000 | 4/2/2024 2:48 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 78 | 290.63% |
| AEO240419C00031000 | 3/11/2024 1:34 PM | 31 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 94 | 50.00% |
| AEO240419C00035000 | 4/8/2024 6:50 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 28 | 312.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240419P00014000 | 2/22/2024 2:58 PM | 14 | 0.09 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 0 | 465.63% |
| AEO240419P00015000 | 3/6/2024 5:52 PM | 15 | 0.04 | 0.00 | 0.39 | 0.00 | 0.00% | 2 | 1 | 560.94% |
| AEO240419P00016000 | 3/6/2024 5:54 PM | 16 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2 | 300.00% |
| AEO240419P00017000 | 3/22/2024 4:08 PM | 17 | 0.05 | 0.00 | 0.38 | 0.00 | 0.00% | 20 | 18 | 417.19% |
| AEO240419P00017500 | 3/21/2024 2:26 PM | 17.5 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 5 | 5 | 384.38% |
| AEO240419P00018000 | 3/21/2024 2:05 PM | 18 | 0.03 | 0.00 | 0.38 | 0.00 | 0.00% | 5 | 6 | 352.34% |
| AEO240419P00018500 | 3/18/2024 1:57 PM | 18.5 | 0.13 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 0 | 228.13% |
| AEO240419P00019000 | 4/11/2024 6:19 PM | 19 | 0.05 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 45 | 288.28% |
| AEO240419P00020000 | 4/15/2024 5:31 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 636 | 50.00% |
| AEO240419P00020500 | 4/15/2024 1:34 PM | 20.5 | 0.01 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 2 | 193.75% |
| AEO240419P00021000 | 4/17/2024 7:55 PM | 21 | 0.02 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 291 | 163.28% |
| AEO240419P00021500 | 4/16/2024 6:35 PM | 21.5 | 0.18 | 0.00 | 0.21 | 0.00 | 0.00% | 7 | 39 | 102.34% |
| AEO240419P00022000 | 4/19/2024 1:30 PM | 22 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 1 | 291 | 50.00% |
| AEO240419P00022500 | 4/19/2024 1:37 PM | 22.5 | 0.23 | 0.16 | 0.37 | -0.08 | -25.81% | 73 | 541 | 69.92% |
| AEO240419P00023000 | 4/19/2024 1:47 PM | 23 | 0.58 | 0.56 | 0.65 | -0.08 | -12.12% | 10 | 862 | 83.98% |
| AEO240419P00023500 | 4/16/2024 6:52 PM | 23.5 | 1.36 | 1.00 | 1.21 | 0.00 | 0.00% | 2 | 560 | 119.53% |
| AEO240419P00024000 | 4/18/2024 4:55 PM | 24 | 1.50 | 1.51 | 1.63 | 0.00 | 0.00% | 8 | 527 | 141.02% |
| AEO240419P00024500 | 4/17/2024 6:54 PM | 24.5 | 2.30 | 2.02 | 2.16 | 0.00 | 0.00% | 560 | 342 | 174.22% |
| AEO240419P00025000 | 4/17/2024 6:54 PM | 25 | 2.80 | 2.44 | 2.53 | 0.00 | 0.00% | 440 | 147 | 164.06% |
| AEO240419P00025500 | 4/17/2024 6:28 PM | 25.5 | 3.15 | 2.97 | 3.05 | 0.00 | 0.00% | 334 | 184 | 196.09% |
| AEO240419P00026000 | 4/17/2024 6:28 PM | 26 | 3.65 | 3.50 | 3.60 | 0.00 | 0.00% | 130 | 75 | 233.59% |
| AEO240419P00026500 | 4/16/2024 6:50 PM | 26.5 | 4.50 | 3.95 | 4.05 | 0.00 | 0.00% | 18 | 0 | 233.59% |
| AEO240419P00027000 | 3/12/2024 2:10 PM | 27 | 4.85 | 3.20 | 4.50 | 0.00 | 0.00% | 4 | 4 | 253.13% |
| AEO240419P00028000 | 4/2/2024 1:45 PM | 28 | 3.00 | 5.45 | 5.55 | 0.00 | 0.00% | 3 | 0 | 289.84% |
| AEO240419P00029000 | 4/17/2024 7:30 PM | 29 | 6.60 | 6.40 | 7.00 | 0.00 | 0.00% | 4 | 0 | 410.94% |
| AEO240419P00030000 | 3/4/2024 4:33 PM | 30 | 6.00 | 4.75 | 5.25 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AEO240419P00031000 | 3/4/2024 8:33 PM | 31 | 7.20 | 5.90 | 6.30 | 0.00 | 0.00% | 3 | 3 | 0.00% |
Related Tickers
GPS The Gap, Inc.
20.91
-0.59%
ANF Abercrombie & Fitch Co.
111.33
+1.83%
URBN Urban Outfitters, Inc.
37.07
+0.12%
BURL Burlington Stores, Inc.
181.28
+1.11%
GES Guess?, Inc.
25.72
+0.63%
FL Foot Locker, Inc.
22.17
+2.57%
BOOT Boot Barn Holdings, Inc.
100.94
+2.37%
ROST Ross Stores, Inc.
131.65
-0.11%
VSCO Victoria's Secret & Co.
17.34
+0.67%
TJX The TJX Companies, Inc.
93.12
+0.50%