American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220715C00010000 | 2022-06-30 1:12PM EDT | 10.00 | 1.34 | 1.39 | 1.59 | 0.00 | - | 1 | 9 | 59.38% |
| AEO220715C00011000 | 2022-07-01 1:32PM EDT | 11.00 | 0.63 | 0.64 | 0.74 | -0.05 | -7.35% | 5 | 49 | 54.49% |
| AEO220715C00011500 | 2022-07-01 3:53PM EDT | 11.50 | 0.38 | 0.37 | 0.42 | -0.01 | -2.56% | 104 | 33 | 51.76% |
| AEO220715C00012000 | 2022-07-01 3:58PM EDT | 12.00 | 0.21 | 0.20 | 0.24 | +0.02 | +10.53% | 510 | 1,810 | 52.93% |
| AEO220715C00012500 | 2022-07-01 3:42PM EDT | 12.50 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 5 | 363 | 54.10% |
| AEO220715C00013000 | 2022-07-01 1:41PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 13 | 2,174 | 51.95% |
| AEO220715C00013500 | 2022-07-01 10:58AM EDT | 13.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 13 | 125 | 59.38% |
| AEO220715C00014000 | 2022-07-01 10:24AM EDT | 14.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 10 | 586 | 68.75% |
| AEO220715C00014500 | 2022-06-30 11:33AM EDT | 14.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 27 | 70.31% |
| AEO220715C00015000 | 2022-07-01 3:55PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 868 | 78.13% |
| AEO220715C00015500 | 2022-06-30 12:33PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 82.81% |
| AEO220715C00016000 | 2022-06-24 12:11PM EDT | 16.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 86 | 102.34% |
| AEO220715C00016500 | 2022-06-21 12:47PM EDT | 16.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | - | 1 | 112.50% |
| AEO220715C00017000 | 2022-06-17 10:42AM EDT | 17.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 460 | 106.25% |
| AEO220715C00018000 | 2022-06-17 10:42AM EDT | 18.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 421 | 129.69% |
| AEO220715C00019000 | 2022-06-24 11:15AM EDT | 19.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 11 | 139.06% |
| AEO220715C00020000 | 2022-06-29 11:16AM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 150.00% |
| AEO220715C00021000 | 2022-05-31 9:37AM EDT | 21.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 20 | 20 | 164.06% |
| AEO220715C00022000 | 2022-06-13 9:56AM EDT | 22.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 170.31% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220715P00007000 | 2022-05-24 1:50PM EDT | 7.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | - | 6 | 146.88% |
| AEO220715P00008000 | 2022-06-24 11:17AM EDT | 8.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 85 | 188 | 130.47% |
| AEO220715P00009000 | 2022-07-01 1:16PM EDT | 9.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 1 | 58 | 84.38% |
| AEO220715P00009500 | 2022-07-01 9:34AM EDT | 9.50 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 3 | 195 | 80.86% |
| AEO220715P00010000 | 2022-07-01 3:17PM EDT | 10.00 | 0.13 | 0.11 | 0.16 | -0.06 | -31.58% | 31 | 716 | 76.95% |
| AEO220715P00010500 | 2022-07-01 2:20PM EDT | 10.50 | 0.22 | 0.19 | 0.27 | -0.09 | -29.03% | 3 | 1,292 | 73.24% |
| AEO220715P00011000 | 2022-07-01 1:19PM EDT | 11.00 | 0.42 | 0.36 | 0.43 | -0.06 | -12.50% | 2 | 2,281 | 72.27% |
| AEO220715P00011500 | 2022-07-01 12:38PM EDT | 11.50 | 0.76 | 0.60 | 0.67 | +0.01 | +1.33% | 4 | 363 | 72.27% |
| AEO220715P00012000 | 2022-07-01 1:35PM EDT | 12.00 | 0.99 | 0.91 | 0.99 | -0.04 | -3.88% | 1 | 5,442 | 73.83% |
| AEO220715P00012500 | 2022-06-28 3:53PM EDT | 12.50 | 0.79 | 1.19 | 1.47 | 0.00 | - | 2 | 17 | 76.56% |
| AEO220715P00013000 | 2022-06-30 1:50PM EDT | 13.00 | 1.87 | 1.70 | 1.94 | 0.00 | - | 3 | 196 | 91.02% |
| AEO220715P00013500 | 2022-07-01 11:51AM EDT | 13.50 | 2.56 | 2.11 | 2.42 | +0.05 | +1.99% | 4 | 7 | 96.09% |
| AEO220715P00014000 | 2022-07-01 10:52AM EDT | 14.00 | 3.15 | 2.57 | 2.82 | +0.81 | +34.62% | 5 | 172 | 94.53% |
| AEO220715P00014500 | 2022-06-29 10:33AM EDT | 14.50 | 2.62 | 3.15 | 3.30 | +2.62 | - | - | 1 | 112.11% |
| AEO220715P00015000 | 2022-06-30 10:09AM EDT | 15.00 | 3.90 | 3.65 | 3.80 | 0.00 | - | 14 | 246 | 122.66% |
| AEO220715P00016000 | 2022-07-01 10:50AM EDT | 16.00 | 5.13 | 4.65 | 4.80 | +1.48 | +40.55% | 4 | 212 | 141.80% |
| AEO220715P00017000 | 2022-06-30 12:16PM EDT | 17.00 | 6.05 | 5.60 | 5.85 | 0.00 | - | 6 | 41 | 159.38% |
| AEO220715P00018000 | 2022-05-27 11:17AM EDT | 18.00 | 5.04 | 5.20 | 5.35 | 0.00 | - | 2 | 5 | 0.00% |
| AEO220715P00019000 | 2022-05-25 9:46AM EDT | 19.00 | 6.52 | 6.65 | 7.10 | 0.00 | - | - | 3 | 0.00% |
| AEO220715P00020000 | 2022-06-01 3:15PM EDT | 20.00 | 7.95 | 8.65 | 8.85 | 0.00 | - | 1 | 4 | 210.16% |
| AEO220715P00021000 | 2022-06-14 1:29PM EDT | 21.00 | 9.47 | 9.60 | 9.80 | 0.00 | - | - | 2 | 207.81% |
| AEO220715P00022000 | 2022-06-30 9:42AM EDT | 22.00 | 10.81 | 10.65 | 10.80 | 0.00 | - | - | 2 | 227.73% |
| AEO220715P00025000 | 2022-05-26 9:48AM EDT | 25.00 | 10.97 | 12.20 | 12.45 | 0.00 | - | - | 3 | 0.00% |
| AEO220715P00026000 | 2022-06-30 9:30AM EDT | 26.00 | 14.57 | 14.65 | 14.80 | 0.00 | - | 3 | 0 | 268.75% |
© 2022 Yahoo. All rights reserved.
