NYSE - Delayed Quote USD

American Eagle Outfitters, Inc. (AEO)

Compare
17.65 -0.05 (-0.28%)
At close: December 11 at 4:00:02 PM EST
17.61 -0.04 (-0.23%)
Pre-Market: 4:52:39 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AEO241213C00010000 12/9/2024 4:11 PM 10 8.21 0.00 0.00 0.00 0.00% 1 0 0.00%
AEO241213C00014000 11/29/2024 5:21 PM 14 5.20 0.00 0.00 0.00 0.00% 1 0 0.00%
AEO241213C00015500 11/22/2024 3:48 PM 15.5 2.71 0.00 0.00 0.00 0.00% 1 0 0.00%
AEO241213C00016000 12/10/2024 7:32 PM 16 2.05 0.00 0.00 0.00 0.00% 1 0 0.00%
AEO241213C00016500 12/10/2024 2:31 PM 16.5 1.07 0.00 0.00 0.00 0.00% 1 0 0.00%
AEO241213C00017000 12/11/2024 8:59 PM 17 0.69 0.00 0.00 0.00 0.00% 4 0 0.00%
AEO241213C00017500 12/11/2024 8:59 PM 17.5 0.39 0.00 0.00 0.00 0.00% 39 0 0.00%
AEO241213C00018000 12/11/2024 8:34 PM 18 0.08 0.00 0.00 0.00 0.00% 55 0 6.25%
AEO241213C00018500 12/11/2024 8:57 PM 18.5 0.03 0.00 0.00 0.00 0.00% 344 0 25.00%
AEO241213C00019000 12/11/2024 7:56 PM 19 0.01 0.00 0.00 0.00 0.00% 20 0 25.00%
AEO241213C00019500 12/11/2024 7:46 PM 19.5 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
AEO241213C00020000 12/11/2024 8:17 PM 20 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AEO241213C00020500 12/9/2024 2:59 PM 20.5 0.02 0.00 0.00 0.00 0.00% 34 0 50.00%
AEO241213C00021000 12/5/2024 4:21 PM 21 0.02 0.00 0.00 0.00 0.00% 13 0 50.00%
AEO241213C00021500 12/9/2024 4:11 PM 21.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AEO241213C00022000 12/5/2024 7:41 PM 22 0.01 0.00 0.00 0.00 0.00% 41 0 50.00%
AEO241213C00022500 12/5/2024 2:33 PM 22.5 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
AEO241213C00023000 12/5/2024 3:55 PM 23 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
AEO241213C00023500 12/9/2024 5:58 PM 23.5 0.01 0.00 0.00 0.00 0.00% 52 0 50.00%
AEO241213C00024000 12/5/2024 5:01 PM 24 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AEO241213C00024500 12/2/2024 6:55 PM 24.5 0.14 0.00 0.00 0.00 0.00% 3 0 50.00%
AEO241213C00025000 12/3/2024 8:36 PM 25 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
AEO241213C00025500 12/4/2024 8:44 PM 25.5 0.11 0.00 0.00 0.00 0.00% - 0 50.00%
AEO241213C00026000 12/3/2024 8:36 PM 26 0.03 0.00 0.00 0.00 0.00% - 0 50.00%
AEO241213C00027000 12/3/2024 8:37 PM 27 0.01 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AEO241213P00013500 11/27/2024 4:44 PM 13.5 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
AEO241213P00014000 12/4/2024 8:23 PM 14 0.20 0.00 0.00 0.00 0.00% - 0 50.00%
AEO241213P00014500 12/6/2024 3:33 PM 14.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AEO241213P00015000 12/5/2024 7:41 PM 15 0.03 0.00 0.00 0.00 0.00% 21 0 50.00%
AEO241213P00015500 12/3/2024 2:32 PM 15.5 0.14 0.00 0.00 0.00 0.00% 1 0 50.00%
AEO241213P00016000 12/11/2024 8:48 PM 16 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
AEO241213P00016500 12/11/2024 7:13 PM 16.5 0.02 0.00 0.00 0.00 0.00% 6 0 25.00%
AEO241213P00017000 12/11/2024 7:13 PM 17 0.04 0.00 0.00 0.00 0.00% 39 0 12.50%
AEO241213P00017500 12/11/2024 8:49 PM 17.5 0.13 0.00 0.00 0.00 0.00% 41 0 3.13%
AEO241213P00018000 12/11/2024 8:48 PM 18 0.42 0.00 0.00 0.00 0.00% 10 0 0.00%
AEO241213P00018500 12/10/2024 7:49 PM 18.5 0.59 0.00 0.00 0.00 0.00% 5 0 0.00%
AEO241213P00019000 12/6/2024 4:54 PM 19 1.10 0.00 0.00 0.00 0.00% 9 0 0.00%
AEO241213P00019500 12/11/2024 3:02 PM 19.5 1.80 0.00 0.00 0.00 0.00% 6 0 0.00%
AEO241213P00020000 12/9/2024 6:34 PM 20 1.84 0.00 0.00 0.00 0.00% 2 0 0.00%
AEO241213P00020500 12/11/2024 3:02 PM 20.5 2.82 0.00 0.00 0.00 0.00% 6 0 0.00%
AEO241213P00021000 12/9/2024 6:34 PM 21 2.84 0.00 0.00 0.00 0.00% 1 0 0.00%
AEO241213P00021500 12/4/2024 5:29 PM 21.5 1.76 0.00 0.00 0.00 0.00% - 0 0.00%
AEO241213P00022000 12/9/2024 2:46 PM 22 3.75 0.00 0.00 0.00 0.00% 1 0 0.00%
AEO241213P00023000 12/5/2024 8:33 PM 23 5.40 0.00 0.00 0.00 0.00% - 0 0.00%
AEO241213P00024000 12/3/2024 5:13 PM 24 4.05 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

FL Foot Locker, Inc.
21.89
+1.16%
 
ANF Abercrombie & Fitch Co.
137.21
-0.76%
 
VSCO Victoria's Secret & Co.
47.25
+1.33%
 
SFIX Stitch Fix, Inc.
6.64
+44.35%
 
GAP The Gap, Inc.
25.22
-0.47%
 
LULU Lululemon Athletica Inc.
399.75
+0.67%
 
RENT Rent the Runway, Inc.
9.15
-4.19%
 
URBN Urban Outfitters, Inc.
51.57
+2.02%
 
ZUMZ Zumiez Inc.
21.77
+1.63%
 
GCO Genesco Inc.
43.99
+1.55%