American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230217C00007000 | 2022-07-29 9:36AM EDT | 7.00 | 5.15 | 5.65 | 5.75 | 0.00 | - | - | 15 | 207.23% |
| AEO230217C00010000 | 2022-08-03 10:21AM EDT | 10.00 | 2.73 | 3.30 | 3.45 | 0.00 | - | 6 | 8 | 141.02% |
| AEO230217C00011000 | 2022-07-27 3:32PM EDT | 11.00 | 2.07 | 2.66 | 2.84 | 0.00 | - | - | 13 | 127.64% |
| AEO230217C00012000 | 2022-08-11 10:11AM EDT | 12.00 | 2.20 | 2.14 | 2.29 | +0.60 | +37.50% | 10 | 92 | 117.33% |
| AEO230217C00013000 | 2022-08-08 2:42PM EDT | 13.00 | 1.85 | 1.66 | 1.74 | 0.00 | - | - | 42 | 106.64% |
| AEO230217C00014000 | 2022-07-13 3:31PM EDT | 14.00 | 1.27 | 1.28 | 1.43 | 0.00 | - | - | 10 | 101.27% |
| AEO230217C00015000 | 2022-08-01 10:39AM EDT | 15.00 | 0.78 | 0.99 | 1.07 | 0.00 | - | - | 166 | 95.12% |
| AEO230217C00016000 | 2022-08-11 9:48AM EDT | 16.00 | 0.75 | 0.76 | 0.83 | 0.00 | - | 1 | 6 | 91.16% |
| AEO230217C00017000 | 2022-08-03 2:11PM EDT | 17.00 | 0.50 | 0.55 | 0.67 | 0.00 | - | 4 | 27 | 87.89% |
| AEO230217C00019000 | 2022-08-09 11:29AM EDT | 19.00 | 0.28 | 0.34 | 0.39 | 0.00 | - | 3 | 3 | 83.69% |
| AEO230217C00020000 | 2022-08-10 12:48PM EDT | 20.00 | 0.22 | 0.18 | 0.30 | -0.08 | -26.67% | 20 | 43 | 78.81% |
| AEO230217C00021000 | 2022-07-26 10:21AM EDT | 21.00 | 0.15 | 0.20 | 0.24 | 0.00 | - | - | 6 | 80.86% |
| AEO230217C00023000 | 2022-08-08 11:23AM EDT | 23.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | - | 1 | 79.69% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230217P00004000 | 2022-08-10 3:07PM EDT | 4.00 | 0.07 | 0.02 | 0.08 | +0.01 | +16.67% | - | 55 | 82.81% |
| AEO230217P00005000 | 2022-08-09 10:45AM EDT | 5.00 | 0.20 | 0.06 | 0.19 | 0.00 | - | 10 | 10 | 78.91% |
| AEO230217P00008000 | 2022-08-10 3:07PM EDT | 8.00 | 0.54 | 0.43 | 0.50 | -0.26 | -32.50% | - | 23 | 54.20% |
| AEO230217P00009000 | 2022-08-09 9:30AM EDT | 9.00 | 0.72 | 0.67 | 0.73 | 0.00 | - | 1 | 206 | 48.93% |
| AEO230217P00010000 | 2022-08-10 1:26PM EDT | 10.00 | 1.06 | 0.93 | 1.03 | -0.19 | -15.20% | 7 | 86 | 40.87% |
| AEO230217P00011000 | 2022-08-10 3:47PM EDT | 11.00 | 1.51 | 1.30 | 1.44 | +0.01 | +0.67% | 1 | 10 | 31.54% |
| AEO230217P00012000 | 2022-07-11 11:00AM EDT | 12.00 | 2.34 | 1.88 | 2.03 | 0.00 | - | - | 28 | 0.00% |
| AEO230217P00013000 | 2022-08-03 12:52PM EDT | 13.00 | 2.47 | 2.29 | 2.40 | 0.00 | - | 4 | 9 | 0.00% |
| AEO230217P00014000 | 2022-07-11 3:44PM EDT | 14.00 | 3.50 | 3.10 | 3.25 | 0.00 | - | - | 3 | 0.00% |
| AEO230217P00015000 | 2022-07-28 3:33PM EDT | 15.00 | 4.08 | 3.60 | 3.70 | 0.00 | - | - | 22 | 0.00% |
| AEO230217P00023000 | 2022-07-28 3:33PM EDT | 23.00 | 11.28 | 10.65 | 10.75 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
