American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.63+0.24 (+0.98%)
At close: 4:00PM EDT
24.41 -0.22 (-0.89%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230120C00003000 | 2021-10-14 10:39AM EDT | 3.00 | 21.26 | 21.45 | 21.85 | 0.00 | - | 1 | 2 | 78.91% |
| AEO230120C00005000 | 2021-10-13 3:41PM EDT | 5.00 | 19.16 | 19.45 | 19.90 | 0.00 | - | 1 | 2 | 66.80% |
| AEO230120C00008000 | 2021-08-25 12:01PM EDT | 8.00 | 24.03 | 19.75 | 20.15 | 0.00 | - | 1 | 1 | 162.35% |
| AEO230120C00010000 | 2021-10-18 3:54PM EDT | 10.00 | 15.70 | 14.50 | 15.05 | 0.00 | - | 11 | 12 | 60.25% |
| AEO230120C00012000 | 2021-09-20 3:29PM EDT | 12.00 | 14.16 | 12.60 | 12.90 | 0.00 | - | 1 | 11 | 44.34% |
| AEO230120C00015000 | 2021-10-25 3:40PM EDT | 15.00 | 10.30 | 10.30 | 10.55 | +0.10 | +0.98% | 13 | 135 | 47.27% |
| AEO230120C00017000 | 2021-10-25 12:35PM EDT | 17.00 | 8.90 | 8.80 | 9.00 | +0.01 | +0.11% | 1 | 24 | 45.39% |
| AEO230120C00020000 | 2021-10-25 1:40PM EDT | 20.00 | 6.80 | 6.85 | 7.05 | -0.53 | -7.23% | 3 | 229 | 44.48% |
| AEO230120C00022000 | 2021-10-25 3:06PM EDT | 22.00 | 5.80 | 5.75 | 6.00 | +0.10 | +1.75% | 5 | 79 | 44.58% |
| AEO230120C00025000 | 2021-10-25 3:26PM EDT | 25.00 | 4.30 | 4.35 | 4.50 | -0.05 | -1.15% | 4 | 854 | 42.90% |
| AEO230120C00028000 | 2021-10-22 9:33AM EDT | 28.00 | 3.25 | 3.20 | 3.40 | 0.00 | - | 7 | 121 | 42.40% |
| AEO230120C00030000 | 2021-10-21 3:54PM EDT | 30.00 | 2.76 | 2.63 | 2.79 | 0.00 | - | 1 | 930 | 41.94% |
| AEO230120C00032000 | 2021-10-20 3:58PM EDT | 32.00 | 2.35 | 2.23 | 2.30 | 0.00 | - | 1 | 97 | 41.74% |
| AEO230120C00035000 | 2021-10-25 2:03PM EDT | 35.00 | 1.60 | 1.58 | 1.72 | -0.02 | -1.23% | 10 | 635 | 41.50% |
| AEO230120C00037000 | 2021-09-30 12:12PM EDT | 37.00 | 1.90 | 1.29 | 1.41 | 0.00 | - | 1 | 12 | 41.31% |
| AEO230120C00040000 | 2021-10-25 9:32AM EDT | 40.00 | 1.08 | 0.95 | 1.09 | +0.09 | +9.09% | 5 | 1,003 | 41.65% |
| AEO230120C00042000 | 2021-10-18 2:07PM EDT | 42.00 | 0.93 | 0.76 | 0.89 | 0.00 | - | 3 | 17 | 41.41% |
| AEO230120C00045000 | 2021-10-21 12:45PM EDT | 45.00 | 0.65 | 0.55 | 0.73 | 0.00 | - | 1 | 239 | 42.29% |
| AEO230120C00047000 | 2021-10-05 1:21PM EDT | 47.00 | 0.60 | 0.47 | 0.59 | 0.00 | - | - | 3 | 41.92% |
| AEO230120C00050000 | 2021-10-22 3:44PM EDT | 50.00 | 0.39 | 0.34 | 0.45 | 0.00 | - | 1 | 111 | 41.90% |
| AEO230120C00055000 | 2021-10-06 11:43AM EDT | 55.00 | 0.23 | 0.20 | 0.31 | 0.00 | - | 9 | 122 | 42.43% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230120P00003000 | 2021-10-12 11:57AM EDT | 3.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 5 | 2,308 | 93.75% |
| AEO230120P00005000 | 2021-10-12 2:22PM EDT | 5.00 | 0.21 | 0.00 | 0.49 | 0.00 | - | 1 | 993 | 90.43% |
| AEO230120P00008000 | 2021-10-25 10:59AM EDT | 8.00 | 0.40 | 0.17 | 0.44 | 0.00 | - | 4 | 1,189 | 67.97% |
| AEO230120P00010000 | 2021-08-25 5:25PM EDT | 10.00 | 0.36 | 0.20 | 0.73 | 0.00 | - | 1 | 28 | 61.91% |
| AEO230120P00012000 | 2021-10-22 3:30PM EDT | 12.00 | 0.77 | 0.67 | 0.85 | 0.00 | - | 108 | 544 | 59.13% |
| AEO230120P00015000 | 2021-10-08 1:33PM EDT | 15.00 | 1.30 | 1.25 | 1.33 | 0.00 | - | 501 | 517 | 53.96% |
| AEO230120P00017000 | 2021-10-18 9:30AM EDT | 17.00 | 1.85 | 1.78 | 1.95 | 0.00 | - | 2 | 95 | 52.56% |
| AEO230120P00020000 | 2021-10-19 9:30AM EDT | 20.00 | 2.70 | 2.84 | 2.99 | 0.00 | - | 1 | 22 | 50.15% |
| AEO230120P00022000 | 2021-10-14 3:21PM EDT | 22.00 | 3.96 | 3.70 | 3.90 | 0.00 | - | 5 | 42 | 50.05% |
| AEO230120P00025000 | 2021-10-22 10:10AM EDT | 25.00 | 5.40 | 5.25 | 5.50 | 0.00 | - | 10 | 71 | 48.84% |
| AEO230120P00028000 | 2021-09-30 10:25AM EDT | 28.00 | 6.75 | 7.20 | 7.40 | 0.00 | - | 1 | 25 | 48.19% |
| AEO230120P00030000 | 2021-09-20 10:15AM EDT | 30.00 | 8.25 | 8.60 | 8.95 | 0.00 | - | 1 | 76 | 49.27% |
| AEO230120P00032000 | 2021-09-27 9:49AM EDT | 32.00 | 8.20 | 10.00 | 10.30 | 0.00 | - | 4 | 24 | 47.75% |
| AEO230120P00035000 | 2021-10-19 1:13PM EDT | 35.00 | 12.15 | 12.45 | 12.70 | 0.00 | - | 1 | 35 | 47.75% |
| AEO230120P00040000 | 2021-10-04 12:05PM EDT | 40.00 | 16.30 | 16.60 | 17.00 | 0.00 | - | 5 | 17 | 48.12% |
| AEO230120P00045000 | 2021-08-25 5:25PM EDT | 45.00 | 14.55 | 18.45 | 19.40 | 0.00 | - | 2 | 2 | 0.00% |
| AEO230120P00050000 | 2021-08-25 5:25PM EDT | 50.00 | 19.05 | 23.10 | 23.70 | 0.00 | - | 2 | 3 | 0.00% |
| AEO230120P00055000 | 2021-08-25 5:25PM EDT | 55.00 | 22.40 | 27.80 | 28.65 | 0.00 | - | 2 | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
