AEO - American Eagle Outfitters, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230616C00003000 | 2023-03-13 11:10AM EDT | 3.00 | 9.65 | 10.60 | 10.75 | 0.00 | - | 1 | 0 | 2,175.00% |
| AEO230616C00005000 | 2022-11-10 12:19PM EDT | 5.00 | 7.00 | 10.80 | 11.05 | 0.00 | - | - | 2 | 2,962.50% |
| AEO230616C00008000 | 2023-06-01 10:56AM EDT | 8.00 | 2.27 | 2.88 | 3.15 | 0.00 | - | 2 | 12 | 93.75% |
| AEO230616C00009000 | 2023-06-02 10:02AM EDT | 9.00 | 1.67 | 1.92 | 2.11 | 0.00 | - | 2 | 10 | 64.06% |
| AEO230616C00009500 | 2023-06-02 9:48AM EDT | 9.50 | 1.20 | 1.49 | 1.61 | 0.00 | - | 2 | 3 | 64.06% |
| AEO230616C00010000 | 2023-05-31 1:34PM EDT | 10.00 | 0.60 | 1.04 | 1.16 | 0.00 | - | 232 | 214 | 58.59% |
| AEO230616C00010500 | 2023-06-05 12:33PM EDT | 10.50 | 0.66 | 0.64 | 0.71 | -0.08 | -10.81% | 4 | 1,057 | 50.00% |
| AEO230616C00011000 | 2023-06-05 3:57PM EDT | 11.00 | 0.39 | 0.34 | 0.38 | -0.05 | -11.36% | 108 | 887 | 50.00% |
| AEO230616C00011500 | 2023-06-05 2:15PM EDT | 11.50 | 0.16 | 0.14 | 0.18 | -0.06 | -27.27% | 16 | 398 | 48.63% |
| AEO230616C00012000 | 2023-06-05 3:42PM EDT | 12.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 575 | 560 | 44.92% |
| AEO230616C00012500 | 2023-06-02 3:42PM EDT | 12.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 73 | 249 | 53.13% |
| AEO230616C00013000 | 2023-06-05 3:37PM EDT | 13.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1 | 2,708 | 60.94% |
| AEO230616C00013500 | 2023-05-25 9:47AM EDT | 13.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 376 | 73.44% |
| AEO230616C00014000 | 2023-06-01 1:32PM EDT | 14.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,534 | 75.00% |
| AEO230616C00014500 | 2023-05-24 3:57PM EDT | 14.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 32 | 86.72% |
| AEO230616C00015000 | 2023-06-02 12:09PM EDT | 15.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,291 | 101.56% |
| AEO230616C00015500 | 2023-05-24 3:57PM EDT | 15.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 1 | 109.38% |
| AEO230616C00016000 | 2023-05-31 10:47AM EDT | 16.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,510 | 117.19% |
| AEO230616C00017000 | 2023-06-05 10:18AM EDT | 17.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 523 | 121.88% |
| AEO230616C00018000 | 2023-06-01 1:38PM EDT | 18.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 207 | 145.31% |
| AEO230616C00019000 | 2023-05-31 9:38AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 134.38% |
| AEO230616C00020000 | 2023-05-19 11:02AM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 183 | 170.31% |
| AEO230616C00021000 | 2023-04-12 11:43AM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 144 | 171.88% |
| AEO230616C00022000 | 2023-05-30 1:10PM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 266 | 150.00% |
| AEO230616C00023000 | 2023-01-31 4:52PM EDT | 23.00 | 0.23 | 0.00 | 0.12 | 0.00 | - | 10 | 15 | 219.53% |
| AEO230616C00024000 | 2023-03-20 10:58AM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 195.31% |
| AEO230616C00025000 | 2023-05-26 3:19PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 141 | 175.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230616P00003000 | 2022-11-01 2:27PM EDT | 3.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 1 | 390.63% |
| AEO230616P00005000 | 2022-11-02 12:21PM EDT | 5.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 278.13% |
| AEO230616P00006000 | 2023-02-02 10:30AM EDT | 6.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 199.22% |
| AEO230616P00007000 | 2023-03-29 11:59AM EDT | 7.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 100 | 217 | 154.69% |
| AEO230616P00008000 | 2023-06-02 11:18AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 70 | 103.13% |
| AEO230616P00008500 | 2023-06-05 9:30AM EDT | 8.50 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 10 | 14 | 96.88% |
| AEO230616P00009000 | 2023-06-01 12:56PM EDT | 9.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 951 | 75.00% |
| AEO230616P00009500 | 2023-06-05 3:41PM EDT | 9.50 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 10 | 514 | 56.25% |
| AEO230616P00010000 | 2023-06-05 10:49AM EDT | 10.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 7 | 386 | 51.95% |
| AEO230616P00010500 | 2023-06-05 3:33PM EDT | 10.50 | 0.17 | 0.14 | 0.19 | -0.02 | -10.53% | 210 | 693 | 52.34% |
| AEO230616P00011000 | 2023-06-05 11:10AM EDT | 11.00 | 0.40 | 0.33 | 0.36 | +0.02 | +5.26% | 14 | 2,684 | 47.27% |
| AEO230616P00011500 | 2023-06-05 2:14PM EDT | 11.50 | 0.66 | 0.61 | 0.67 | -0.13 | -16.46% | 344 | 302 | 47.27% |
| AEO230616P00012000 | 2023-06-02 3:35PM EDT | 12.00 | 1.09 | 1.01 | 1.09 | 0.00 | - | 145 | 1,151 | 51.56% |
| AEO230616P00012500 | 2023-05-26 10:01AM EDT | 12.50 | 1.84 | 1.43 | 1.68 | 0.00 | - | 3 | 71 | 57.42% |
| AEO230616P00013000 | 2023-06-02 9:36AM EDT | 13.00 | 2.43 | 1.90 | 2.07 | 0.00 | - | 2 | 1,285 | 74.22% |
| AEO230616P00013500 | 2023-05-25 10:12AM EDT | 13.50 | 3.45 | 2.36 | 2.62 | 0.00 | - | - | 0 | 99.22% |
| AEO230616P00014000 | 2023-06-05 9:30AM EDT | 14.00 | 3.10 | 2.89 | 3.10 | -0.75 | -19.48% | 6 | 138 | 105.47% |
| AEO230616P00014500 | 2023-06-01 11:40AM EDT | 14.50 | 4.35 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 50.00% |
| AEO230616P00015000 | 2023-05-30 9:30AM EDT | 15.00 | 4.35 | 3.80 | 4.15 | 0.00 | - | 5 | 13 | 140.23% |
| AEO230616P00016000 | 2023-05-23 1:10PM EDT | 16.00 | 4.25 | 4.85 | 5.10 | 0.00 | - | 12 | 0 | 145.31% |
| AEO230616P00016500 | 2023-05-25 3:15PM EDT | 16.50 | 5.60 | 5.35 | 5.65 | 0.00 | - | - | 0 | 50.00% |
| AEO230616P00017000 | 2023-06-02 2:50PM EDT | 17.00 | 6.15 | 5.80 | 6.15 | 0.00 | - | 1 | 2 | 177.73% |
| AEO230616P00018000 | 2023-04-10 9:46AM EDT | 18.00 | 3.98 | 4.85 | 5.25 | 0.00 | - | 3 | 2 | 0.00% |
| AEO230616P00019000 | 2023-03-01 1:21PM EDT | 19.00 | 5.00 | 5.60 | 5.75 | 0.00 | - | 1 | 21 | 0.00% |
| AEO230616P00020000 | 2023-04-06 12:14PM EDT | 20.00 | 6.29 | 6.55 | 6.85 | 0.00 | - | 4 | 0 | 0.00% |
| AEO230616P00021000 | 2023-05-18 12:58PM EDT | 21.00 | 7.90 | 9.90 | 10.10 | 0.00 | - | 1 | 0 | 100.00% |
| AEO230616P00022000 | 2023-01-12 11:21AM EDT | 22.00 | 6.46 | 6.35 | 6.60 | 0.00 | - | 33 | 35 | 0.00% |
| AEO230616P00024000 | 2023-05-19 10:51AM EDT | 24.00 | 11.55 | 12.85 | 13.15 | 0.00 | - | 1 | 0 | 100.00% |
| AEO230616P00025000 | 2023-05-25 12:43PM EDT | 25.00 | 14.45 | 13.80 | 14.15 | 0.00 | - | - | 0 | 280.47% |
© 2023 Yahoo. All rights reserved.