American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240119C00003000 | 2022-06-29 1:25PM EDT | 3.00 | 8.55 | 8.30 | 8.55 | 0.00 | - | 3 | 4 | 68.75% |
| AEO240119C00005000 | 2022-07-01 12:32PM EDT | 5.00 | 6.33 | 6.40 | 6.65 | +0.13 | +2.10% | 1 | 225 | 51.56% |
| AEO240119C00010000 | 2022-07-01 1:31PM EDT | 10.00 | 3.25 | 3.15 | 3.35 | +0.10 | +3.17% | 2,500 | 454 | 49.12% |
| AEO240119C00015000 | 2022-06-30 2:38PM EDT | 15.00 | 1.51 | 1.47 | 1.61 | 0.00 | - | 40 | 3,292 | 47.75% |
| AEO240119C00018000 | 2022-07-01 11:52AM EDT | 18.00 | 0.97 | 0.91 | 1.12 | -0.03 | -3.00% | 1 | 841 | 48.83% |
| AEO240119C00020000 | 2022-06-30 12:11PM EDT | 20.00 | 0.76 | 0.68 | 0.85 | 0.00 | - | 7 | 976 | 48.49% |
| AEO240119C00023000 | 2022-06-30 12:11PM EDT | 23.00 | 0.51 | 0.47 | 0.61 | 0.00 | - | 1 | 175 | 49.22% |
| AEO240119C00025000 | 2022-07-01 10:31AM EDT | 25.00 | 0.40 | 0.34 | 0.50 | -0.04 | -9.09% | 2 | 1,660 | 49.81% |
| AEO240119C00027000 | 2022-06-29 12:53PM EDT | 27.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 4 | 1,352 | 51.37% |
| AEO240119C00030000 | 2022-06-24 9:44AM EDT | 30.00 | 0.32 | 0.21 | 0.32 | 0.00 | - | 15 | 172 | 51.07% |
| AEO240119C00032000 | 2022-06-30 3:53PM EDT | 32.00 | 0.20 | 0.16 | 0.26 | 0.00 | - | 2 | 168 | 51.07% |
| AEO240119C00035000 | 2022-06-30 11:35AM EDT | 35.00 | 0.15 | 0.11 | 0.23 | 0.00 | - | 70 | 168 | 52.83% |
| AEO240119C00037000 | 2022-05-31 11:49AM EDT | 37.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 1 | 41 | 52.15% |
| AEO240119C00040000 | 2022-06-15 11:35AM EDT | 40.00 | 0.17 | 0.03 | 0.20 | 0.00 | - | 33 | 289 | 50.68% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240119P00003000 | 2022-06-22 9:45AM EDT | 3.00 | 0.25 | 0.21 | 0.39 | 0.00 | - | 1 | 967 | 87.01% |
| AEO240119P00005000 | 2022-06-22 9:39AM EDT | 5.00 | 0.60 | 0.54 | 0.73 | 0.00 | - | 1 | 406 | 72.95% |
| AEO240119P00010000 | 2022-06-30 9:32AM EDT | 10.00 | 2.50 | 2.39 | 2.57 | 0.00 | - | 5 | 1,733 | 60.55% |
| AEO240119P00015000 | 2022-07-01 12:02PM EDT | 15.00 | 5.80 | 5.60 | 5.75 | +0.89 | +18.13% | 1 | 1,881 | 56.54% |
| AEO240119P00018000 | 2022-06-24 12:10PM EDT | 18.00 | 6.90 | 7.85 | 8.05 | 0.00 | - | 1 | 356 | 53.81% |
| AEO240119P00020000 | 2022-06-06 9:50AM EDT | 20.00 | 8.90 | 9.50 | 9.75 | 0.00 | - | 4 | 62 | 52.83% |
| AEO240119P00023000 | 2022-05-25 11:05AM EDT | 23.00 | 11.03 | 10.80 | 11.25 | 0.00 | - | 2 | 191 | 0.00% |
| AEO240119P00025000 | 2022-05-18 10:55AM EDT | 25.00 | 12.11 | 13.75 | 14.25 | 0.00 | - | 3 | 56 | 54.54% |
| AEO240119P00027000 | 2022-05-24 12:18PM EDT | 27.00 | 15.82 | 15.40 | 15.75 | 0.00 | - | 1 | 11 | 41.80% |
| AEO240119P00030000 | 2022-06-15 10:17AM EDT | 30.00 | 18.07 | 18.80 | 19.00 | 0.00 | - | 1 | 12 | 51.56% |
| AEO240119P00032000 | 2022-05-20 3:17PM EDT | 32.00 | 19.36 | 20.25 | 20.60 | 0.00 | - | 3 | 8 | 36.52% |
| AEO240119P00035000 | 2022-04-29 10:40AM EDT | 35.00 | 20.09 | 21.95 | 22.45 | 0.00 | - | 2 | 2 | 0.00% |
| AEO240119P00040000 | 2022-05-26 9:34AM EDT | 40.00 | 26.00 | 27.00 | 27.55 | 0.00 | - | 2 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
