American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220930C00009000 | 2022-09-26 10:56AM EDT | 9.00 | 1.19 | 0.96 | 1.04 | -1.10 | -48.03% | 1 | 202 | 74.22% |
| AEO220930C00009500 | 2022-09-26 12:36PM EDT | 9.50 | 0.66 | 0.56 | 0.66 | -1.75 | -72.61% | 1 | 1 | 74.61% |
| AEO220930C00010000 | 2022-09-26 12:36PM EDT | 10.00 | 0.35 | 0.32 | 0.34 | -0.14 | -28.57% | 5 | 59 | 76.17% |
| AEO220930C00010500 | 2022-09-26 2:17PM EDT | 10.50 | 0.13 | 0.11 | 0.15 | -0.15 | -53.57% | 233 | 175 | 70.31% |
| AEO220930C00011000 | 2022-09-26 2:28PM EDT | 11.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 82 | 253 | 64.84% |
| AEO220930C00011500 | 2022-09-26 11:16AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 347 | 71.88% |
| AEO220930C00012000 | 2022-09-23 3:42PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 379 | 87.50% |
| AEO220930C00012500 | 2022-09-23 12:32PM EDT | 12.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 215 | 107.81% |
| AEO220930C00013000 | 2022-09-19 2:23PM EDT | 13.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 206 | 121.88% |
| AEO220930C00013500 | 2022-09-09 2:40PM EDT | 13.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 82 | 146.88% |
| AEO220930C00014000 | 2022-09-16 2:08PM EDT | 14.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 166 | 125.00% |
| AEO220930C00014500 | 2022-09-12 10:33AM EDT | 14.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 10 | 178.13% |
| AEO220930C00015000 | 2022-09-08 12:33PM EDT | 15.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 122 | 190.63% |
| AEO220930C00015500 | 2022-09-21 9:51AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 150.00% |
| AEO220930C00016000 | 2022-08-19 2:23PM EDT | 16.00 | 0.27 | 0.00 | 0.08 | 0.00 | - | 1 | 61 | 218.75% |
| AEO220930C00016500 | 2022-09-20 11:17AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 175.00% |
| AEO220930C00017000 | 2022-08-19 9:31AM EDT | 17.00 | 0.27 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 234.38% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220930P00007000 | 2022-09-08 11:04AM EDT | 7.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | - | 3 | 185.94% |
| AEO220930P00008000 | 2022-09-09 10:05AM EDT | 8.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 132.81% |
| AEO220930P00008500 | 2022-09-23 12:12PM EDT | 8.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 310 | 93.75% |
| AEO220930P00009000 | 2022-09-26 1:07PM EDT | 9.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 5 | 130 | 67.19% |
| AEO220930P00009500 | 2022-09-26 12:50PM EDT | 9.50 | 0.11 | 0.12 | 0.15 | -0.01 | -8.33% | 7 | 239 | 67.97% |
| AEO220930P00010000 | 2022-09-26 1:12PM EDT | 10.00 | 0.31 | 0.35 | 0.37 | +0.04 | +14.81% | 45 | 9,016 | 71.88% |
| AEO220930P00010500 | 2022-09-26 10:42AM EDT | 10.50 | 0.54 | 0.62 | 0.67 | +0.02 | +3.85% | 6 | 227 | 60.94% |
| AEO220930P00011000 | 2022-09-26 12:49PM EDT | 11.00 | 0.96 | 1.00 | 1.09 | +0.10 | +11.63% | 81 | 230 | 67.19% |
| AEO220930P00011500 | 2022-09-23 3:51PM EDT | 11.50 | 1.28 | 1.39 | 1.63 | 0.00 | - | 19 | 49 | 106.25% |
| AEO220930P00012000 | 2022-09-26 2:19PM EDT | 12.00 | 1.96 | 2.00 | 2.10 | +0.44 | +28.95% | 1 | 502 | 50.00% |
| AEO220930P00012500 | 2022-09-23 11:01AM EDT | 12.50 | 2.32 | 2.38 | 2.61 | 0.00 | - | 7 | 31 | 135.94% |
| AEO220930P00013000 | 2022-09-15 12:43PM EDT | 13.00 | 2.09 | 2.83 | 3.20 | 0.00 | - | 1 | 4 | 193.75% |
| AEO220930P00013500 | 2022-09-09 11:10AM EDT | 13.50 | 2.62 | 3.45 | 3.60 | 0.00 | - | 1 | 92 | 162.50% |
| AEO220930P00015500 | 2022-09-16 10:00AM EDT | 15.50 | 4.75 | 5.40 | 5.60 | 0.00 | - | - | 0 | 215.63% |
© 2022 Yahoo. All rights reserved.
