AEO - American Eagle Outfitters, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230602C00009500 | 2023-05-26 12:39PM EDT | 9.50 | 1.21 | 1.16 | 1.55 | +1.21 | - | 1 | 1 | 106.25% |
| AEO230602C00010000 | 2023-05-26 3:07PM EDT | 10.00 | 0.75 | 0.76 | 0.93 | +0.05 | +7.14% | 3 | 60 | 71.88% |
| AEO230602C00010500 | 2023-05-26 3:46PM EDT | 10.50 | 0.39 | 0.40 | 0.43 | +0.39 | - | 451 | 48 | 54.69% |
| AEO230602C00011000 | 2023-05-26 3:40PM EDT | 11.00 | 0.14 | 0.13 | 0.19 | +0.14 | - | 54 | 105 | 52.34% |
| AEO230602C00011500 | 2023-05-26 3:39PM EDT | 11.50 | 0.03 | 0.02 | 0.04 | +0.03 | - | 69 | 716 | 50.00% |
| AEO230602C00012000 | 2023-05-26 10:14AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 26 | 592 | 53.13% |
| AEO230602C00012500 | 2023-05-25 3:37PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 51 | 59.38% |
| AEO230602C00013000 | 2023-05-26 12:30PM EDT | 13.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 245 | 99.22% |
| AEO230602C00013500 | 2023-05-26 11:48AM EDT | 13.50 | 0.08 | 0.00 | 0.07 | -0.18 | -69.23% | 30 | 90 | 118.75% |
| AEO230602C00014000 | 2023-05-25 10:33AM EDT | 14.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 66 | 156.25% |
| AEO230602C00014500 | 2023-05-25 12:34PM EDT | 14.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 44 | 174.22% |
| AEO230602C00015000 | 2023-05-26 3:36PM EDT | 15.00 | 0.01 | 0.00 | 0.16 | -0.07 | -87.50% | 2 | 59 | 189.06% |
| AEO230602C00015500 | 2023-05-25 11:23AM EDT | 15.50 | 0.01 | 0.00 | 0.16 | +0.01 | - | - | 18 | 202.34% |
| AEO230602C00016000 | 2023-05-03 11:19AM EDT | 16.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 10 | 215.63% |
| AEO230602C00016500 | 2023-05-22 2:08PM EDT | 16.50 | 0.09 | 0.00 | 0.16 | +0.09 | - | - | 11 | 227.34% |
| AEO230602C00019000 | 2023-05-08 11:42AM EDT | 19.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | - | 1 | 355.47% |
| AEO230602C00025000 | 2023-05-24 3:45PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 1 | 300.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230602P00008000 | 2023-05-25 11:40AM EDT | 8.00 | 0.01 | 0.00 | 0.47 | +0.01 | - | - | 1 | 255.47% |
| AEO230602P00008500 | 2023-05-25 11:42AM EDT | 8.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 7 | 56 | 127.34% |
| AEO230602P00009000 | 2023-05-26 10:41AM EDT | 9.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 9 | 64 | 110.94% |
| AEO230602P00009500 | 2023-05-26 3:01PM EDT | 9.50 | 0.02 | 0.00 | 0.06 | +0.02 | - | 5 | 105 | 73.44% |
| AEO230602P00010000 | 2023-05-26 1:43PM EDT | 10.00 | 0.06 | 0.04 | 0.11 | +0.06 | - | 23 | 164 | 65.63% |
| AEO230602P00010500 | 2023-05-26 3:59PM EDT | 10.50 | 0.16 | 0.15 | 0.17 | -0.22 | -57.89% | 94 | 285 | 53.91% |
| AEO230602P00011000 | 2023-05-26 2:43PM EDT | 11.00 | 0.42 | 0.35 | 0.46 | -0.18 | -30.00% | 50 | 287 | 51.56% |
| AEO230602P00011500 | 2023-05-26 3:45PM EDT | 11.50 | 0.81 | 0.71 | 0.89 | -0.21 | -20.59% | 4 | 20 | 53.52% |
| AEO230602P00012000 | 2023-05-26 9:50AM EDT | 12.00 | 1.34 | 1.18 | 1.54 | -0.10 | -6.94% | 8 | 793 | 96.09% |
| AEO230602P00012500 | 2023-05-26 11:56AM EDT | 12.50 | 1.90 | 1.59 | 1.91 | -0.13 | -6.40% | 4 | 15 | 133.20% |
| AEO230602P00013000 | 2023-05-24 10:49AM EDT | 13.00 | 1.40 | 1.90 | 2.71 | 0.00 | - | 10 | 1 | 114.06% |
| AEO230602P00013500 | 2023-05-25 12:31PM EDT | 13.50 | 3.09 | 2.50 | 3.35 | +3.09 | - | - | 0 | 178.13% |
| AEO230602P00014000 | 2023-04-19 10:14AM EDT | 14.00 | 1.10 | 1.86 | 2.18 | 0.00 | - | 4 | 4 | 0.00% |
| AEO230602P00015000 | 2023-05-26 12:17PM EDT | 15.00 | 4.35 | 4.00 | 4.70 | +4.35 | - | 2 | 4 | 198.44% |
© 2023 Yahoo. All rights reserved.