American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220520C00012000 | 2022-05-17 11:40AM EDT | 12.00 | 2.29 | 2.54 | 2.89 | -1.61 | -41.28% | 4 | 263 | 149.22% |
| AEO220520C00012500 | 2022-05-06 12:16PM EDT | 12.50 | 2.20 | 2.06 | 2.45 | 0.00 | - | 1 | 1 | 143.75% |
| AEO220520C00013000 | 2022-05-17 10:06AM EDT | 13.00 | 1.40 | 1.59 | 1.95 | +0.01 | +0.72% | 3 | 12 | 122.66% |
| AEO220520C00013500 | 2022-05-16 2:23PM EDT | 13.50 | 1.20 | 1.15 | 1.43 | +0.39 | +48.15% | 3 | 39 | 101.17% |
| AEO220520C00014000 | 2022-05-17 3:59PM EDT | 14.00 | 0.80 | 0.76 | 1.03 | +0.25 | +45.45% | 33 | 913 | 96.09% |
| AEO220520C00014500 | 2022-05-17 3:36PM EDT | 14.50 | 0.48 | 0.41 | 0.50 | +0.21 | +77.78% | 58 | 367 | 69.92% |
| AEO220520C00015000 | 2022-05-17 3:35PM EDT | 15.00 | 0.20 | 0.19 | 0.22 | +0.06 | +42.86% | 149 | 762 | 65.23% |
| AEO220520C00015500 | 2022-05-17 3:40PM EDT | 15.50 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 53 | 532 | 62.89% |
| AEO220520C00016000 | 2022-05-17 3:33PM EDT | 16.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 12 | 426 | 66.41% |
| AEO220520C00016500 | 2022-05-17 3:09PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 18 | 370 | 68.75% |
| AEO220520C00017000 | 2022-05-17 12:37PM EDT | 17.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 62 | 1,213 | 92.19% |
| AEO220520C00017500 | 2022-05-09 12:29PM EDT | 17.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 49 | 67 | 132.81% |
| AEO220520C00018000 | 2022-05-16 10:22AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,144 | 125.00% |
| AEO220520C00018500 | 2022-05-04 3:53PM EDT | 18.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 89 | 146.88% |
| AEO220520C00019000 | 2022-05-17 1:33PM EDT | 19.00 | 0.06 | 0.00 | 0.01 | -0.01 | -14.29% | 9 | 466 | 118.75% |
| AEO220520C00019500 | 2022-05-04 3:36PM EDT | 19.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 38 | 184.38% |
| AEO220520C00020000 | 2022-05-17 2:12PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 861 | 153.13% |
| AEO220520C00020500 | 2022-04-28 2:40PM EDT | 20.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 209.38% |
| AEO220520C00021000 | 2022-05-06 1:42PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 255 | 220.31% |
| AEO220520C00021500 | 2022-04-20 3:29PM EDT | 21.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 112 | 231.25% |
| AEO220520C00022000 | 2022-05-12 10:00AM EDT | 22.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 526 | 175.00% |
| AEO220520C00022500 | 2022-04-18 3:13PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 31 | 253.13% |
| AEO220520C00023000 | 2022-04-27 1:41PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 209 | 50.00% |
| AEO220520C00024000 | 2022-05-13 11:59AM EDT | 24.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 333 | 225.00% |
| AEO220520C00025000 | 2022-05-09 11:48AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,177 | 225.00% |
| AEO220520C00026000 | 2022-05-13 11:59AM EDT | 26.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 238 | 318.75% |
| AEO220520C00027000 | 2022-05-09 11:48AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 189 | 268.75% |
| AEO220520C00028000 | 2022-04-22 11:23AM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 571 | 262.50% |
| AEO220520C00029000 | 2022-04-21 9:30AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 275.00% |
| AEO220520C00030000 | 2022-05-06 3:37PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,114 | 287.50% |
| AEO220520C00031000 | 2022-03-11 10:50AM EDT | 31.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 3 | 71 | 410.94% |
| AEO220520C00032000 | 2022-04-21 12:39PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 132 | 362.50% |
| AEO220520C00033000 | 2022-02-14 4:13PM EDT | 33.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | 2 | 74 | 415.63% |
| AEO220520C00034000 | 2022-03-17 11:10AM EDT | 34.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 16 | 418.75% |
| AEO220520C00035000 | 2022-05-02 2:09PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 445.31% |
| AEO220520C00040000 | 2022-04-21 3:19PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 456.25% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220520P00010000 | 2022-05-13 11:55AM EDT | 10.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 190.63% |
| AEO220520P00011000 | 2022-05-16 9:43AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 41 | 156.25% |
| AEO220520P00011500 | 2022-05-16 10:32AM EDT | 11.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 745 | 747 | 195.31% |
| AEO220520P00012000 | 2022-05-16 10:33AM EDT | 12.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 11 | 36 | 157.81% |
| AEO220520P00012500 | 2022-05-17 1:42PM EDT | 12.50 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 16 | 188 | 115.63% |
| AEO220520P00013000 | 2022-05-17 2:01PM EDT | 13.00 | 0.04 | 0.03 | 0.07 | -0.10 | -71.43% | 23 | 692 | 98.44% |
| AEO220520P00013500 | 2022-05-17 3:12PM EDT | 13.50 | 0.03 | 0.05 | 0.11 | -0.23 | -88.46% | 16 | 210 | 85.16% |
| AEO220520P00014000 | 2022-05-17 3:28PM EDT | 14.00 | 0.15 | 0.12 | 0.20 | -0.21 | -58.33% | 56 | 844 | 78.91% |
| AEO220520P00014500 | 2022-05-17 10:54AM EDT | 14.50 | 0.62 | 0.26 | 0.35 | +0.02 | +3.33% | 10 | 307 | 71.88% |
| AEO220520P00015000 | 2022-05-17 3:53PM EDT | 15.00 | 0.60 | 0.52 | 0.64 | -0.43 | -41.75% | 228 | 3,226 | 71.88% |
| AEO220520P00015500 | 2022-05-13 2:36PM EDT | 15.50 | 1.35 | 0.85 | 1.12 | 0.00 | - | 4 | 135 | 81.64% |
| AEO220520P00016000 | 2022-05-17 2:44PM EDT | 16.00 | 1.48 | 1.24 | 1.50 | -0.37 | -20.00% | 92 | 1,473 | 66.41% |
| AEO220520P00016500 | 2022-05-17 1:04PM EDT | 16.50 | 2.11 | 1.76 | 2.13 | -0.06 | -2.76% | 1 | 73 | 115.63% |
| AEO220520P00017000 | 2022-05-17 10:38AM EDT | 17.00 | 2.84 | 2.27 | 2.38 | -0.02 | -0.70% | 29 | 239 | 106.25% |
| AEO220520P00017500 | 2022-05-13 10:27AM EDT | 17.50 | 2.92 | 2.73 | 2.97 | 0.00 | - | 1 | 56 | 93.75% |
| AEO220520P00018000 | 2022-05-17 2:17PM EDT | 18.00 | 3.59 | 3.20 | 3.55 | -0.09 | -2.45% | 2 | 176 | 132.81% |
| AEO220520P00018500 | 2022-04-19 11:41AM EDT | 18.50 | 1.24 | 3.70 | 3.95 | 0.00 | - | - | 1 | 187.50% |
| AEO220520P00019000 | 2022-05-11 3:41PM EDT | 19.00 | 5.50 | 4.15 | 4.60 | 0.00 | - | 1 | 140 | 159.38% |
| AEO220520P00020000 | 2022-05-17 12:56PM EDT | 20.00 | 5.55 | 5.20 | 5.55 | +0.15 | +2.78% | 6 | 129 | 184.38% |
| AEO220520P00021000 | 2022-05-12 11:17AM EDT | 21.00 | 6.65 | 6.20 | 6.55 | 0.00 | - | 4 | 57 | 206.25% |
| AEO220520P00022000 | 2022-05-17 11:00AM EDT | 22.00 | 7.88 | 7.20 | 7.50 | +1.05 | +15.37% | 126 | 10 | 190.63% |
| AEO220520P00023000 | 2022-05-17 9:30AM EDT | 23.00 | 8.71 | 8.20 | 8.55 | +1.27 | +17.07% | 9 | 35 | 248.44% |
| AEO220520P00024000 | 2022-05-12 2:00PM EDT | 24.00 | 10.12 | 9.20 | 9.60 | 0.00 | - | 4 | 0 | 292.19% |
| AEO220520P00025000 | 2022-05-17 12:27PM EDT | 25.00 | 10.62 | 10.20 | 10.55 | -0.38 | -3.45% | 1 | 45 | 284.38% |
| AEO220520P00026000 | 2022-03-07 2:29PM EDT | 26.00 | 9.13 | 10.05 | 10.40 | 0.00 | - | 5 | 119 | 0.00% |
| AEO220520P00027000 | 2022-04-26 11:48AM EDT | 27.00 | 11.80 | 12.20 | 12.60 | 0.00 | - | 14 | 27 | 345.31% |
| AEO220520P00028000 | 2022-03-23 2:15PM EDT | 28.00 | 10.60 | 12.35 | 12.85 | 0.00 | - | 10 | 0 | 0.00% |
| AEO220520P00029000 | 2022-03-09 3:05PM EDT | 29.00 | 10.63 | 12.65 | 13.00 | 0.00 | - | 1 | 55 | 0.00% |
| AEO220520P00030000 | 2022-03-31 10:51AM EDT | 30.00 | 13.10 | 14.70 | 15.10 | 0.00 | - | 1 | 21 | 0.00% |
| AEO220520P00031000 | 2022-03-11 2:59PM EDT | 31.00 | 13.23 | 14.50 | 14.95 | 0.00 | - | 2 | 2 | 0.00% |
| AEO220520P00032000 | 2022-03-02 1:38PM EDT | 32.00 | 11.45 | 15.85 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| AEO220520P00033000 | 2022-03-03 12:46PM EDT | 33.00 | 14.20 | 16.75 | 17.15 | 0.00 | - | 1 | 0 | 0.00% |
| AEO220520P00034000 | 2022-02-10 1:45PM EDT | 34.00 | 10.05 | 16.45 | 16.85 | 0.00 | - | 5 | 18 | 0.00% |
| AEO220520P00035000 | 2022-03-01 10:43AM EDT | 35.00 | 14.67 | 17.95 | 18.30 | 0.00 | - | 5 | 1 | 0.00% |
| AEO220520P00040000 | 2022-03-01 10:43AM EDT | 40.00 | 19.59 | 22.95 | 23.20 | 0.00 | - | 5 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
