NYSE - Delayed Quote USD

American Eagle Outfitters, Inc. (AEO)

23.14 +0.62 (+2.75%)
At close: 4:00 PM EDT
23.14 0.00 (0.00%)
After hours: 7:19 PM EDT

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 7.65 8.65 0.00 0.00% 2 2 175.00%
AEO240426C00020500 4/17/2024 3:40 PM 20.5 1.83 2.27 2.86 0.00 0.00% - 4 115.63%
AEO240426C00021000 4/23/2024 6:04 PM 21 2.13 2.12 2.27 0.50 30.67% 32 46 65.63%
AEO240426C00021500 4/22/2024 5:48 PM 21.5 1.19 1.59 1.74 0.00 0.00% 200 103 63.28%
AEO240426C00022000 4/23/2024 2:59 PM 22 1.26 1.14 1.23 0.48 61.54% 29 133 47.27%
AEO240426C00022500 4/23/2024 6:15 PM 22.5 0.75 0.75 0.84 0.23 44.23% 85 156 47.27%
AEO240426C00023000 4/23/2024 7:50 PM 23 0.40 0.42 0.44 0.18 81.82% 74 160 37.89%
AEO240426C00023500 4/23/2024 7:01 PM 23.5 0.18 0.19 0.22 0.08 80.00% 266 193 38.28%
AEO240426C00024000 4/23/2024 5:18 PM 24 0.09 0.07 0.10 0.02 28.57% 21 172 39.45%
AEO240426C00024500 4/23/2024 2:20 PM 24.5 0.04 0.02 0.05 0.01 33.33% 8 204 42.58%
AEO240426C00025000 4/22/2024 1:31 PM 25 0.18 0.01 0.04 0.00 0.00% 2 63 50.39%
AEO240426C00025500 4/23/2024 1:30 PM 25.5 0.02 0.00 0.02 -0.14 -87.50% 1 34 52.34%
AEO240426C00026000 4/23/2024 2:08 PM 26 0.02 0.00 0.01 -0.01 -33.33% 2 48 50.00%
AEO240426C00026500 4/9/2024 1:33 PM 26.5 0.30 0.00 0.02 0.00 0.00% 14 72 60.94%
AEO240426C00027000 4/9/2024 5:31 PM 27 0.12 0.00 0.02 0.00 0.00% 8 40 68.75%
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 3 153.91%
AEO240426C00030000 4/1/2024 4:02 PM 30 0.09 0.00 0.01 0.00 0.00% - 10 96.88%

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 0.16 0.00 0.00% 100 51 125.00%
AEO240426P00019500 4/16/2024 2:23 PM 19.5 0.06 0.00 0.22 0.00 0.00% 2 49 121.09%
AEO240426P00020000 4/19/2024 4:42 PM 20 0.03 0.00 0.22 0.00 0.00% 1 6 107.03%
AEO240426P00020500 4/22/2024 1:53 PM 20.5 0.03 0.00 0.37 0.00 0.00% 1 53 109.38%
AEO240426P00021000 4/17/2024 7:43 PM 21 0.15 0.00 0.18 0.00 0.00% - 703 75.00%
AEO240426P00021500 4/23/2024 3:38 PM 21.5 0.03 0.01 0.04 -0.05 -62.50% 1 104 49.22%
AEO240426P00022000 4/23/2024 5:41 PM 22 0.05 0.03 0.06 -0.14 -73.68% 48 127 41.80%
AEO240426P00022500 4/23/2024 7:42 PM 22.5 0.13 0.10 0.14 -0.24 -64.86% 41 241 39.45%
AEO240426P00023000 4/23/2024 4:04 PM 23 0.36 0.26 0.29 -0.20 -35.71% 3 93 36.91%
AEO240426P00023500 4/23/2024 3:20 PM 23.5 0.54 0.54 0.56 -0.94 -63.51% 2 16 35.94%
AEO240426P00024000 4/22/2024 5:17 PM 24 1.53 0.86 0.96 0.00 0.00% 1 14 39.45%
AEO240426P00024500 4/18/2024 2:01 PM 24.5 1.86 1.34 1.49 0.00 0.00% 1 456 57.42%
AEO240426P00025000 4/12/2024 1:33 PM 25 1.74 1.75 1.96 0.00 0.00% 1 22 64.06%
AEO240426P00025500 4/22/2024 5:04 PM 25.5 3.06 2.16 2.61 0.00 0.00% 7 9 54.69%
AEO240426P00026000 4/22/2024 6:03 PM 26 3.30 2.61 2.93 0.00 0.00% 2 10 78.13%
AEO240426P00027000 4/12/2024 1:33 PM 27 3.51 3.40 4.90 0.00 0.00% 1 0 142.58%

Related Tickers

ANF Abercrombie & Fitch Co.
119.71
+4.24%
 
GPS The Gap, Inc.
20.91
+0.77%
 
URBN Urban Outfitters, Inc.
39.36
+2.07%
 
FL Foot Locker, Inc.
22.24
+3.15%
 
GES Guess?, Inc.
26.47
+2.76%
 
BOOT Boot Barn Holdings, Inc.
106.71
+3.42%
 
BURL Burlington Stores, Inc.
180.75
+1.75%
 
ROST Ross Stores, Inc.
133.09
-0.51%
 
TJX The TJX Companies, Inc.
94.50
+0.45%
 
VSCO Victoria's Secret & Co.
17.57
+3.29%