American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230120C00003000 | 2022-05-20 2:07PM EDT | 3.00 | 10.05 | 8.75 | 9.00 | 0.00 | - | 8 | 9 | 0.00% |
| AEO230120C00005000 | 2022-06-21 10:15AM EDT | 5.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| AEO230120C00007000 | 2022-05-31 11:51AM EDT | 7.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AEO230120C00008000 | 2022-06-21 10:48AM EDT | 8.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 0.00% |
| AEO230120C00009000 | 2022-05-27 9:50AM EDT | 9.00 | 4.90 | 4.30 | 4.55 | 0.00 | - | 1 | 1 | 63.38% |
| AEO230120C00010000 | 2022-06-24 1:50PM EDT | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 0.00% |
| AEO230120C00011000 | 2022-06-21 10:37AM EDT | 11.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| AEO230120C00012000 | 2022-06-22 2:18PM EDT | 12.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 0.00% |
| AEO230120C00013000 | 2022-06-27 11:31AM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.78% |
| AEO230120C00014000 | 2022-06-14 11:11AM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| AEO230120C00015000 | 2022-06-27 11:38AM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 896 | 6.25% |
| AEO230120C00016000 | 2022-06-24 3:59PM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 6.25% |
| AEO230120C00017000 | 2022-06-27 12:05PM EDT | 17.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 4,829 | 12.50% |
| AEO230120C00018000 | 2022-06-24 1:10PM EDT | 18.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| AEO230120C00020000 | 2022-06-27 11:38AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5,993 | 12.50% |
| AEO230120C00022000 | 2022-06-24 1:10PM EDT | 22.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 896 | 12.50% |
| AEO230120C00025000 | 2022-06-27 11:01AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,661 | 25.00% |
| AEO230120C00028000 | 2022-06-10 2:02PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 2,908 | 25.00% |
| AEO230120C00030000 | 2022-06-24 1:54PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,399 | 25.00% |
| AEO230120C00032000 | 2022-06-09 1:01PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,399 | 25.00% |
| AEO230120C00035000 | 2022-06-24 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 760 | 25.00% |
| AEO230120C00037000 | 2022-05-09 2:09PM EDT | 37.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 1 | 31 | 68.75% |
| AEO230120C00040000 | 2022-06-16 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 1,577 | 25.00% |
| AEO230120C00042000 | 2022-03-07 10:37AM EDT | 42.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 258 | 74.41% |
| AEO230120C00045000 | 2022-05-19 12:19PM EDT | 45.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 6 | 255 | 76.17% |
| AEO230120C00047000 | 2022-03-07 11:18AM EDT | 47.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 2 | 12 | 77.34% |
| AEO230120C00050000 | 2022-03-10 12:19PM EDT | 50.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 4 | 96 | 82.03% |
| AEO230120C00055000 | 2022-03-09 10:30AM EDT | 55.00 | 0.10 | 0.02 | 0.00 | 0.00 | - | 2 | 148 | 68.75% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230120P00003000 | 2022-06-24 1:45PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 3,374 | 50.00% |
| AEO230120P00005000 | 2022-06-24 1:45PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 1,461 | 25.00% |
| AEO230120P00007000 | 2022-06-17 2:10PM EDT | 7.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| AEO230120P00008000 | 2022-06-24 10:35AM EDT | 8.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 925 | 12.50% |
| AEO230120P00009000 | 2022-06-24 1:32PM EDT | 9.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 12.50% |
| AEO230120P00010000 | 2022-06-21 2:28PM EDT | 10.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 727 | 6.25% |
| AEO230120P00011000 | 2022-06-15 9:51AM EDT | 11.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| AEO230120P00012000 | 2022-06-24 12:55PM EDT | 12.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 3.13% |
| AEO230120P00013000 | 2022-06-10 3:54PM EDT | 13.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| AEO230120P00014000 | 2022-06-17 1:04PM EDT | 14.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| AEO230120P00015000 | 2022-06-10 11:13AM EDT | 15.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 19 | 1,918 | 0.00% |
| AEO230120P00016000 | 2022-06-24 12:55PM EDT | 16.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AEO230120P00017000 | 2022-06-13 10:26AM EDT | 17.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,659 | 0.00% |
| AEO230120P00018000 | 2022-06-09 1:36PM EDT | 18.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEO230120P00020000 | 2022-05-31 3:49PM EDT | 20.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3,623 | 0.00% |
| AEO230120P00022000 | 2022-06-02 9:34AM EDT | 22.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,307 | 0.00% |
| AEO230120P00025000 | 2022-05-24 11:24AM EDT | 25.00 | 13.75 | 13.25 | 13.60 | 0.00 | - | 1 | 187 | 95.80% |
| AEO230120P00028000 | 2022-05-24 12:18PM EDT | 28.00 | 16.54 | 16.20 | 16.50 | 0.00 | - | 1 | 76 | 101.76% |
| AEO230120P00030000 | 2022-06-02 2:27PM EDT | 30.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| AEO230120P00032000 | 2022-05-20 3:17PM EDT | 32.00 | 19.18 | 20.20 | 20.45 | 0.00 | - | 3 | 11 | 110.25% |
| AEO230120P00035000 | 2022-06-16 1:59PM EDT | 35.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| AEO230120P00037000 | 2022-05-24 9:40AM EDT | 37.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AEO230120P00040000 | 2022-05-18 12:40PM EDT | 40.00 | 26.45 | 28.15 | 28.40 | 0.00 | - | 6 | 17 | 123.10% |
| AEO230120P00045000 | 2021-11-10 7:56AM EDT | 45.00 | 14.55 | 19.20 | 20.20 | 0.00 | - | 2 | 2 | 0.00% |
| AEO230120P00050000 | 2021-11-10 7:56AM EDT | 50.00 | 19.05 | 23.80 | 24.85 | 0.00 | - | 2 | 3 | 0.00% |
| AEO230120P00055000 | 2021-12-28 10:46AM EDT | 55.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
