NYSE - Nasdaq Real Time Price USD

American Eagle Outfitters, Inc. (AEO)

23.90 +0.95 (+4.16%)
As of 12:05 PM 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 8.95 9.05 0.00 0.00% 2 2 534.38%
AEO240426C00020500 4/17/2024 3:40 PM 20.5 1.83 3.45 4.20 0.00 0.00% - 4 342.19%
AEO240426C00021000 4/26/2024 2:09 PM 21 2.83 2.96 3.20 0.70 32.86% 25 56 225.78%
AEO240426C00021500 4/24/2024 2:33 PM 21.5 1.39 2.47 2.66 0.00 0.00% 2 103 191.41%
AEO240426C00022000 4/26/2024 2:31 PM 22 1.97 1.97 2.42 1.05 114.13% 6 132 201.56%
AEO240426C00023000 4/26/2024 3:22 PM 23 0.90 0.96 1.04 0.71 373.68% 17 123 82.81%
AEO240426C00023500 4/26/2024 3:22 PM 23.5 0.42 0.47 0.53 0.35 500.00% 33 415 51.56%
AEO240426C00024000 4/26/2024 3:13 PM 24 0.12 0.10 0.12 0.03 33.33% 42 173 33.59%
AEO240426C00024500 4/24/2024 1:54 PM 24.5 0.05 0.01 0.26 0.04 400.00% 4 210 71.09%
AEO240426C00025000 4/22/2024 1:31 PM 25 0.18 0.00 0.03 0.00 0.00% 2 63 53.13%
AEO240426C00025500 4/26/2024 2:07 PM 25.5 0.02 0.00 0.04 0.00 0.00% 1 33 75.00%
AEO240426C00026000 4/23/2024 2:08 PM 26 0.02 0.00 0.01 0.00 0.00% 2 47 75.00%
AEO240426C00026500 4/26/2024 2:56 PM 26.5 0.01 0.00 0.04 -0.29 -96.67% 1 72 109.38%
AEO240426C00027000 4/24/2024 4:04 PM 27 0.01 0.00 0.38 0.00 0.00% 1 39 210.94%
AEO240426C00027500 4/12/2024 3:36 PM 27.5 0.03 0.00 0.50 0.00 0.00% 9 8 252.34%
AEO240426C00028000 4/10/2024 3:47 PM 28 0.17 0.00 1.25 0.00 0.00% 21 27 381.25%
AEO240426C00028500 4/5/2024 7:16 PM 28.5 0.07 0.00 0.38 0.00 0.00% 2 3 271.09%
AEO240426C00030000 4/1/2024 4:02 PM 30 0.09 0.00 0.00 0.00 0.00% - 10 50.00%

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 0.22 0.00 0.00% 100 51 301.56%
AEO240426P00019500 4/16/2024 2:23 PM 19.5 0.06 0.00 0.38 0.00 0.00% 2 49 317.19%
AEO240426P00020000 4/19/2024 4:42 PM 20 0.03 0.00 0.50 0.00 0.00% 1 6 312.50%
AEO240426P00020500 4/22/2024 1:53 PM 20.5 0.03 0.00 0.22 0.00 0.00% 1 53 220.31%
AEO240426P00021000 4/17/2024 7:43 PM 21 0.15 0.00 0.22 0.00 0.00% - 703 193.75%
AEO240426P00021500 4/26/2024 3:39 PM 21.5 0.02 0.00 0.02 -0.01 -25.00% 2 104 100.00%
AEO240426P00022000 4/26/2024 3:45 PM 22 0.02 0.00 0.02 -0.01 -50.00% 7 138 81.25%
AEO240426P00022500 4/25/2024 7:04 PM 22.5 0.02 0.00 0.22 -0.03 -60.00% 73 264 112.50%
AEO240426P00023000 4/25/2024 7:51 PM 23 0.26 0.00 0.34 0.00 0.00% 46 111 100.78%
AEO240426P00023500 4/25/2024 1:49 PM 23.5 0.98 0.00 0.03 0.00 0.00% 1 18 30.86%
AEO240426P00024000 4/26/2024 3:33 PM 24 0.17 0.09 0.12 -0.92 -84.40% 10 8 10.16%
AEO240426P00024500 4/26/2024 1:56 PM 24.5 0.95 0.49 0.56 -1.04 -52.26% 2 455 0.00%
AEO240426P00025000 4/24/2024 6:16 PM 25 2.15 0.97 1.03 0.00 0.00% 34 7 0.00%
AEO240426P00025500 4/24/2024 6:16 PM 25.5 2.70 1.14 1.53 0.00 0.00% 15 9 0.00%
AEO240426P00026000 4/24/2024 6:16 PM 26 3.10 1.82 2.03 0.00 0.00% 19 10 0.00%
AEO240426P00027000 4/12/2024 1:33 PM 27 3.51 2.88 3.05 0.00 0.00% 1 0 0.00%

Related Tickers

GPS The Gap, Inc.
21.12
+4.43%
 
ANF Abercrombie & Fitch Co.
119.50
+3.51%
 
URBN Urban Outfitters, Inc.
39.54
+1.96%
 
BURL Burlington Stores, Inc.
184.96
+3.60%
 
GES Guess?, Inc.
26.18
+1.95%
 
VSCO Victoria's Secret & Co.
17.46
+2.77%
 
FL Foot Locker, Inc.
22.03
+0.43%
 
TJX The TJX Companies, Inc.
96.93
+0.53%
 
ROST Ross Stores, Inc.
133.84
+1.28%
 
PLCE The Children's Place, Inc.
7.13
+4.09%