American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230203C00007000 | 2023-01-24 10:53AM EST | 7.00 | 8.50 | 8.50 | 8.80 | 0.00 | - | 1 | 1 | 445.31% |
| AEO230203C00011000 | 2023-01-26 11:22AM EST | 11.00 | 4.55 | 4.50 | 4.75 | +4.55 | - | - | 3 | 201.56% |
| AEO230203C00012000 | 2023-01-27 3:16PM EST | 12.00 | 3.84 | 3.50 | 3.80 | +3.84 | - | 1 | 0 | 179.69% |
| AEO230203C00012500 | 2022-12-29 10:20AM EST | 12.50 | 1.95 | 3.00 | 3.30 | 0.00 | - | - | 4 | 158.20% |
| AEO230203C00013500 | 2023-01-13 11:53AM EST | 13.50 | 2.01 | 2.04 | 2.30 | 0.00 | - | 1 | 0 | 64.06% |
| AEO230203C00014000 | 2023-01-27 3:11PM EST | 14.00 | 1.85 | 1.55 | 1.78 | +0.73 | +65.18% | 12 | 47 | 91.41% |
| AEO230203C00014500 | 2023-01-27 11:06AM EST | 14.50 | 1.28 | 1.11 | 1.32 | -0.13 | -9.22% | 1 | 4 | 55.08% |
| AEO230203C00015000 | 2023-01-27 11:15AM EST | 15.00 | 0.85 | 0.73 | 0.85 | +0.09 | +11.84% | 14 | 82 | 51.56% |
| AEO230203C00015500 | 2023-01-27 3:22PM EST | 15.50 | 0.53 | 0.43 | 0.48 | +0.09 | +20.45% | 21 | 1,109 | 50.78% |
| AEO230203C00016000 | 2023-01-27 3:19PM EST | 16.00 | 0.26 | 0.17 | 0.23 | 0.00 | - | 44 | 155 | 50.78% |
| AEO230203C00016500 | 2023-01-27 3:48PM EST | 16.50 | 0.08 | 0.05 | 0.14 | 0.00 | - | 150 | 41 | 50.00% |
| AEO230203C00017000 | 2023-01-27 9:50AM EST | 17.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 149 | 54.69% |
| AEO230203C00017500 | 2023-01-17 11:16AM EST | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 107 | 58.59% |
| AEO230203C00018000 | 2023-01-09 3:39PM EST | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 46 | 70.31% |
| AEO230203C00018500 | 2023-01-09 11:52AM EST | 18.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 83.59% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230203P00011000 | 2023-01-04 12:36PM EST | 11.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 0 | 162.50% |
| AEO230203P00012000 | 2023-01-17 9:54AM EST | 12.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 6 | 16 | 126.56% |
| AEO230203P00012500 | 2023-01-19 11:51AM EST | 12.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 114.06% |
| AEO230203P00013000 | 2023-01-25 1:18PM EST | 13.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 39 | 90.63% |
| AEO230203P00013500 | 2023-01-24 2:33PM EST | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 75.78% |
| AEO230203P00014000 | 2023-01-26 11:51AM EST | 14.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 84 | 62.50% |
| AEO230203P00014500 | 2023-01-27 3:39PM EST | 14.50 | 0.05 | 0.02 | 0.10 | -0.10 | -66.67% | 33 | 120 | 56.25% |
| AEO230203P00015000 | 2023-01-27 3:59PM EST | 15.00 | 0.12 | 0.11 | 0.19 | -0.06 | -33.33% | 62 | 26 | 55.27% |
| AEO230203P00015500 | 2023-01-27 2:56PM EST | 15.50 | 0.25 | 0.25 | 0.31 | -0.03 | -10.71% | 4 | 40 | 52.93% |
| AEO230203P00016000 | 2023-01-27 12:03PM EST | 16.00 | 0.51 | 0.51 | 0.57 | -0.85 | -62.50% | 110 | 14 | 50.78% |
| AEO230203P00016500 | 2023-01-23 1:25PM EST | 16.50 | 0.99 | 0.77 | 1.00 | 0.00 | - | 1 | 6 | 61.72% |
| AEO230203P00017000 | 2023-01-23 1:35PM EST | 17.00 | 1.35 | 1.26 | 1.46 | +1.35 | - | - | 1 | 71.88% |
| AEO230203P00017500 | 2023-01-23 1:59PM EST | 17.50 | 1.75 | 1.72 | 1.96 | +1.75 | - | - | 3 | 87.50% |
| AEO230203P00018000 | 2023-01-23 10:25AM EST | 18.00 | 2.53 | 2.22 | 2.45 | +2.53 | - | - | 1 | 99.22% |
| AEO230203P00018500 | 2023-01-23 12:51PM EST | 18.50 | 2.85 | 2.72 | 2.94 | +2.85 | - | - | 1 | 109.77% |
© 2023 Yahoo. All rights reserved.
