NYSE - Delayed Quote USD

American Eagle Outfitters, Inc. (AEO)

24.39 +1.45 (+6.32%)
At close: April 26 at 4:00 PM EDT
24.39 0.00 (0.00%)
After hours: April 26 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AEO240503C00015000 4/19/2024 4:11 PM 15 7.15 7.70 11.35 0.00 0.00% 1 1 237.50%
AEO240503C00020000 4/16/2024 5:54 PM 20 2.20 2.91 6.40 0.00 0.00% - 2 139.45%
AEO240503C00021000 4/22/2024 2:07 PM 21 1.74 2.87 3.50 0.00 0.00% 2 3 87.89%
AEO240503C00021500 4/22/2024 4:10 PM 21.5 1.02 2.67 4.00 0.00 0.00% 11 16 124.41%
AEO240503C00022000 4/24/2024 4:41 PM 22 2.05 2.38 2.70 0.98 91.59% 6 39 73.44%
AEO240503C00022500 4/26/2024 3:25 PM 22.5 1.52 1.92 2.02 0.57 60.00% 2 91 50.98%
AEO240503C00023000 4/26/2024 6:41 PM 23 1.30 1.33 1.53 0.80 160.00% 5 127 49.02%
AEO240503C00023500 4/26/2024 7:24 PM 23.5 0.98 1.07 1.11 0.72 276.92% 7 38 45.31%
AEO240503C00024000 4/26/2024 7:54 PM 24 0.80 0.72 0.74 0.61 321.05% 59 106 42.19%
AEO240503C00024500 4/26/2024 7:57 PM 24.5 0.50 0.44 0.48 0.44 733.33% 42 43 42.58%
AEO240503C00025000 4/26/2024 6:24 PM 25 0.20 0.24 0.27 0.12 150.00% 71 24 41.02%
AEO240503C00025500 4/26/2024 7:57 PM 25.5 0.15 0.12 0.15 0.11 275.00% 2 39 41.60%
AEO240503C00026000 4/26/2024 5:02 PM 26 0.04 0.06 0.08 -0.03 -42.86% 5 39 42.19%
AEO240503C00026500 4/5/2024 3:58 PM 26.5 0.38 0.02 0.04 0.00 0.00% 7 7 42.97%
AEO240503C00027000 4/5/2024 3:58 PM 27 0.29 0.00 0.19 0.00 0.00% 65 66 61.72%
AEO240503C00027500 3/21/2024 2:27 PM 27.5 0.91 0.00 0.40 0.00 0.00% - 1 85.94%
AEO240503C00029500 3/28/2024 4:06 PM 29.5 0.20 0.00 0.38 0.00 0.00% 1 1 116.02%
AEO240503C00030000 4/1/2024 1:32 PM 30 0.16 0.00 0.38 0.00 0.00% - 2 123.24%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AEO240503P00019500 4/18/2024 5:17 PM 19.5 0.04 0.00 0.39 0.00 0.00% - 2 139.06%
AEO240503P00021000 4/19/2024 5:56 PM 21 0.20 0.00 0.23 0.00 0.00% 1 21 89.06%
AEO240503P00021500 4/26/2024 3:38 PM 21.5 0.03 0.00 0.03 -0.13 -81.25% 2 32 50.78%
AEO240503P00022000 4/26/2024 6:24 PM 22 0.02 0.00 0.03 -0.19 -90.48% 6 118 48.83%
AEO240503P00022500 4/26/2024 7:56 PM 22.5 0.03 0.02 0.11 -0.36 -92.31% 93 27 55.86%
AEO240503P00023000 4/26/2024 3:45 PM 23 0.15 0.07 0.13 -0.39 -72.22% 330 71 47.66%
AEO240503P00023500 4/26/2024 7:57 PM 23.5 0.16 0.15 0.17 -0.75 -82.42% 173 166 40.23%
AEO240503P00024000 4/24/2024 6:33 PM 24 1.36 0.29 0.32 0.00 0.00% 12 21 39.65%
AEO240503P00024500 4/25/2024 4:18 PM 24.5 1.66 0.52 0.54 0.00 0.00% 1 11 38.67%
AEO240503P00025000 4/17/2024 5:51 PM 25 2.71 0.80 0.86 0.00 0.00% 1 19 39.26%
AEO240503P00025500 4/17/2024 5:38 PM 25.5 3.28 1.19 1.26 0.00 0.00% 2 1 41.60%
AEO240503P00026000 3/28/2024 3:37 PM 26 1.21 1.57 1.68 0.00 0.00% 3 2 40.63%
AEO240503P00026500 3/28/2024 3:37 PM 26.5 1.49 2.03 2.19 0.00 0.00% 5 4 50.78%

Related Tickers

ANF Abercrombie & Fitch Co.
122.08
+5.74%
 
GPS The Gap, Inc.
21.35
+5.59%
 
URBN Urban Outfitters, Inc.
40.53
+4.51%
 
FL Foot Locker, Inc.
21.98
+0.23%
 
BURL Burlington Stores, Inc.
184.19
+3.17%
 
VSCO Victoria's Secret & Co.
17.43
+2.59%
 
GES Guess?, Inc.
26.23
+2.14%
 
TJX The TJX Companies, Inc.
96.36
-0.06%
 
ROST Ross Stores, Inc.
133.61
+1.10%
 
BOOT Boot Barn Holdings, Inc.
107.79
+0.48%