NYSE - Nasdaq Real Time Price USD

American Eagle Outfitters, Inc. (AEO)

23.05 +0.53 (+2.34%)
As of 11:34 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AEO240426C00015000 4/19/2024 1:51 PM 15 7.45 8.15 8.30 0.00 0.00% 2 2 282.03%
AEO240426C00020500 4/17/2024 3:40 PM 20.5 1.83 1.92 2.71 0.00 0.00% - 4 102.34%
AEO240426C00021000 4/22/2024 5:48 PM 21 1.63 2.14 2.46 0.00 0.00% 100 46 102.73%
AEO240426C00021500 4/22/2024 5:48 PM 21.5 1.19 1.66 1.72 0.00 0.00% 200 103 68.75%
AEO240426C00022000 4/23/2024 2:59 PM 22 1.26 1.21 1.25 0.48 61.54% 29 133 59.18%
AEO240426C00022500 4/23/2024 3:00 PM 22.5 0.84 0.79 0.85 0.32 61.54% 5 156 52.54%
AEO240426C00023000 4/23/2024 3:00 PM 23 0.47 0.45 0.48 0.25 113.64% 44 160 47.46%
AEO240426C00023500 4/23/2024 2:06 PM 23.5 0.23 0.22 0.24 0.13 130.00% 131 193 44.14%
AEO240426C00024000 4/23/2024 2:36 PM 24 0.11 0.09 0.11 0.04 57.14% 15 172 43.56%
AEO240426C00024500 4/23/2024 2:20 PM 24.5 0.04 0.03 0.05 0.01 33.33% 8 204 44.53%
AEO240426C00025000 4/22/2024 1:31 PM 25 0.18 0.01 0.04 0.00 0.00% 2 63 52.34%
AEO240426C00025500 4/23/2024 1:30 PM 25.5 0.02 0.00 0.02 -0.14 -87.50% 1 34 53.91%
AEO240426C00026000 4/23/2024 2:08 PM 26 0.02 0.00 0.03 -0.01 -33.33% 2 48 59.38%
AEO240426C00026500 4/9/2024 1:33 PM 26.5 0.30 0.00 0.02 0.00 0.00% 14 72 62.50%
AEO240426C00027000 4/9/2024 5:31 PM 27 0.12 0.00 0.02 0.00 0.00% 8 40 70.31%
AEO240426C00027500 4/12/2024 3:36 PM 27.5 0.03 0.00 0.01 0.00 0.00% 9 8 68.75%
AEO240426C00028000 4/10/2024 3:47 PM 28 0.17 0.00 0.01 0.00 0.00% 21 27 75.00%
AEO240426C00028500 4/5/2024 7:16 PM 28.5 0.07 0.00 0.38 0.00 0.00% 2 3 155.86%
AEO240426C00030000 4/1/2024 4:02 PM 30 0.09 0.00 0.01 0.00 0.00% - 10 98.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AEO240426P00019000 4/16/2024 5:35 PM 19 0.05 0.00 0.02 0.00 0.00% 100 51 84.38%
AEO240426P00019500 4/16/2024 2:23 PM 19.5 0.06 0.00 0.39 0.00 0.00% 2 49 139.84%
AEO240426P00020000 4/19/2024 4:42 PM 20 0.03 0.00 0.40 0.00 0.00% 1 6 125.39%
AEO240426P00020500 4/22/2024 1:53 PM 20.5 0.03 0.00 0.37 0.00 0.00% 1 53 107.03%
AEO240426P00021000 4/17/2024 7:43 PM 21 0.15 0.00 0.23 0.00 0.00% - 703 78.13%
AEO240426P00021500 4/22/2024 7:53 PM 21.5 0.08 0.01 0.04 0.00 0.00% 25 104 47.27%
AEO240426P00022000 4/23/2024 2:42 PM 22 0.05 0.04 0.06 -0.14 -73.68% 12 127 39.45%
AEO240426P00022500 4/23/2024 2:16 PM 22.5 0.13 0.12 0.14 -0.24 -64.86% 1 241 36.52%
AEO240426P00023000 4/22/2024 6:02 PM 23 0.56 0.28 0.30 0.00 0.00% 7 93 33.59%
AEO240426P00023500 4/23/2024 2:16 PM 23.5 0.55 0.53 0.55 -0.93 -62.84% 1 16 27.15%
AEO240426P00024000 4/22/2024 5:17 PM 24 1.53 0.90 1.14 0.00 0.00% 1 14 54.30%
AEO240426P00024500 4/18/2024 2:01 PM 24.5 1.86 1.34 1.40 0.00 0.00% 1 456 0.00%
AEO240426P00025000 4/12/2024 1:33 PM 25 1.74 1.81 1.88 0.00 0.00% 1 22 0.00%
AEO240426P00025500 4/22/2024 5:04 PM 25.5 3.06 2.15 2.38 0.00 0.00% 7 9 0.00%
AEO240426P00026000 4/22/2024 6:03 PM 26 3.30 2.82 2.90 0.00 0.00% 2 10 0.00%
AEO240426P00027000 4/12/2024 1:33 PM 27 3.51 3.00 4.05 0.00 0.00% 1 0 106.25%

Related Tickers

ANF Abercrombie & Fitch Co.
116.75
+1.66%
 
GPS The Gap, Inc.
20.94
+0.92%
 
URBN Urban Outfitters, Inc.
39.32
+1.97%
 
FL Foot Locker, Inc.
22.00
+2.04%
 
GES Guess?, Inc.
26.10
+1.30%
 
BOOT Boot Barn Holdings, Inc.
108.08
+4.74%
 
BURL Burlington Stores, Inc.
179.71
+1.17%
 
ROST Ross Stores, Inc.
133.69
-0.06%
 
TJX The TJX Companies, Inc.
93.94
-0.15%
 
VSCO Victoria's Secret & Co.
17.27
+1.53%