NYSE • USD
American Eagle Outfitters, Inc. (AEO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240426C00022000 | 4/19/2024 6:44 PM | 22 | 0.63 | 0.71 | 0.76 | -0.17 | -21.25% | 61 | 15 | 44.73% |
| AEO240426C00022500 | 4/19/2024 4:30 PM | 22.5 | 0.44 | 0.43 | 0.48 | -0.16 | -26.67% | 44 | 111 | 43.36% |
| AEO240426C00023000 | 4/19/2024 7:17 PM | 23 | 0.25 | 0.24 | 0.28 | -0.05 | -16.67% | 65 | 65 | 42.58% |
| AEO240426C00023500 | 4/19/2024 7:34 PM | 23.5 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 53 | 68 | 43.16% |
| AEO240426C00024000 | 4/19/2024 7:41 PM | 24 | 0.06 | 0.01 | 0.09 | -0.04 | -40.00% | 32 | 146 | 44.14% |
| AEO240426C00024500 | 4/18/2024 1:42 PM | 24.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 206 | 45.31% |
| AEO240426C00025000 | 4/18/2024 5:26 PM | 25 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 30 | 65 | 50.39% |
| AEO240426C00025500 | 4/12/2024 3:57 PM | 25.5 | 0.16 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 34 | 62.50% |
| AEO240426C00026000 | 4/16/2024 2:09 PM | 26 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 48 | 60.94% |
| AEO240426C00026500 | 4/9/2024 1:33 PM | 26.5 | 0.30 | 0.00 | 0.06 | 0.00 | 0.00% | 14 | 72 | 66.41% |
| AEO240426C00027000 | 4/9/2024 5:31 PM | 27 | 0.12 | 0.00 | 0.38 | 0.00 | 0.00% | 8 | 40 | 108.98% |
| AEO240426C00027500 | 4/12/2024 3:36 PM | 27.5 | 0.03 | 0.00 | 0.38 | 0.00 | 0.00% | 9 | 8 | 116.41% |
| AEO240426C00028000 | 4/10/2024 3:47 PM | 28 | 0.17 | 0.00 | 0.38 | 0.00 | 0.00% | 21 | 27 | 123.44% |
| AEO240426C00028500 | 4/5/2024 7:16 PM | 28.5 | 0.07 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 3 | 130.27% |
| AEO240426C00030000 | 4/1/2024 4:02 PM | 30 | 0.09 | 0.00 | 0.38 | 0.00 | 0.00% | - | 10 | 149.61% |
| 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 | 0.39 | 0.00 | 0.00% | 100 | 51 | 105.08% |
| AEO240426P00019500 | 4/16/2024 2:23 PM | 19.5 | 0.06 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 49 | 73.44% |
| AEO240426P00020000 | 4/19/2024 4:42 PM | 20 | 0.03 | 0.01 | 0.07 | -0.18 | -85.71% | 1 | 5 | 52.34% |
| AEO240426P00020500 | 4/19/2024 2:57 PM | 20.5 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 4 | 53 | 47.66% |
| AEO240426P00021500 | 4/19/2024 7:43 PM | 21.5 | 0.20 | 0.16 | 0.20 | -0.03 | -13.04% | 46 | 40 | 43.56% |
| AEO240426P00022000 | 4/19/2024 6:44 PM | 22 | 0.42 | 0.31 | 0.34 | 0.16 | 61.54% | 75 | 61 | 41.41% |
| AEO240426P00022500 | 4/19/2024 6:44 PM | 22.5 | 0.65 | 0.54 | 0.57 | 0.23 | 54.76% | 113 | 116 | 41.02% |
| AEO240426P00023000 | 4/19/2024 5:22 PM | 23 | 0.94 | 0.85 | 0.88 | 0.01 | 1.08% | 37 | 91 | 40.82% |
| AEO240426P00023500 | 4/15/2024 7:48 PM | 23.5 | 1.27 | 0.96 | 1.45 | 0.00 | 0.00% | 3 | 15 | 60.16% |
| AEO240426P00024000 | 4/19/2024 7:19 PM | 24 | 1.68 | 1.43 | 1.88 | 0.45 | 36.59% | 1 | 12 | 64.84% |
| AEO240426P00024500 | 4/18/2024 2:01 PM | 24.5 | 1.86 | 1.92 | 2.36 | 0.00 | 0.00% | 1 | 456 | 73.05% |
| AEO240426P00025000 | 4/12/2024 1:33 PM | 25 | 1.74 | 2.56 | 2.70 | 0.00 | 0.00% | 1 | 22 | 59.38% |
| AEO240426P00025500 | 4/16/2024 7:01 PM | 25.5 | 3.30 | 2.62 | 3.20 | 0.00 | 0.00% | 14 | 44 | 67.19% |
| AEO240426P00026000 | 4/19/2024 3:16 PM | 26 | 3.65 | 3.55 | 3.70 | -0.15 | -3.95% | 11 | 24 | 74.22% |
| AEO240426P00027000 | 4/12/2024 1:33 PM | 27 | 3.51 | 4.55 | 4.70 | 0.00 | 0.00% | 1 | 0 | 56.25% |
Related Tickers
GPS The Gap, Inc.
20.76
-1.28%
ANF Abercrombie & Fitch Co.
110.36
+0.95%
URBN Urban Outfitters, Inc.
36.98
-0.11%
BURL Burlington Stores, Inc.
178.57
-0.40%
GES Guess?, Inc.
25.69
+0.51%
FL Foot Locker, Inc.
21.71
+0.46%
BOOT Boot Barn Holdings, Inc.
99.62
+1.02%
ROST Ross Stores, Inc.
133.34
+1.17%
VSCO Victoria's Secret & Co.
17.29
+0.41%
TJX The TJX Companies, Inc.
93.36
+0.76%