American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:35AM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240119C00003000 | 2022-11-04 1:16PM EST | 3.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| AEO240119C00005000 | 2022-11-23 1:45PM EST | 5.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 0.00% |
| AEO240119C00010000 | 2022-11-25 11:12AM EST | 10.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3,253 | 0.00% |
| AEO240119C00015000 | 2022-11-28 3:28PM EST | 15.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 5,501 | 0.00% |
| AEO240119C00018000 | 2022-11-28 3:47PM EST | 18.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 49 | 810 | 3.13% |
| AEO240119C00020000 | 2022-11-25 11:03AM EST | 20.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 124 | 1,117 | 6.25% |
| AEO240119C00023000 | 2022-11-28 10:21AM EST | 23.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 6.25% |
| AEO240119C00025000 | 2022-11-25 9:30AM EST | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,791 | 12.50% |
| AEO240119C00027000 | 2022-11-28 2:25PM EST | 27.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 1,470 | 12.50% |
| AEO240119C00030000 | 2022-11-22 3:20PM EST | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 176 | 12.50% |
| AEO240119C00032000 | 2022-11-23 2:02PM EST | 32.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| AEO240119C00035000 | 2022-11-22 3:40PM EST | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 168 | 12.50% |
| AEO240119C00037000 | 2022-11-23 10:15AM EST | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 12.50% |
| AEO240119C00040000 | 2022-11-22 10:15AM EST | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240119P00003000 | 2022-11-15 9:32AM EST | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 603 | 50.00% |
| AEO240119P00005000 | 2022-11-28 2:57PM EST | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 25.00% |
| AEO240119P00010000 | 2022-11-28 11:24AM EST | 10.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 2,192 | 12.50% |
| AEO240119P00015000 | 2022-11-28 3:48PM EST | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 286 | 2,399 | 1.56% |
| AEO240119P00018000 | 2022-11-28 3:53PM EST | 18.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 47 | 433 | 0.00% |
| AEO240119P00020000 | 2022-11-25 10:11AM EST | 20.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| AEO240119P00023000 | 2022-10-11 12:29PM EST | 23.00 | 12.91 | 11.20 | 11.35 | 0.00 | - | 50 | 144 | 90.94% |
| AEO240119P00025000 | 2022-11-22 2:22PM EST | 25.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240119P00027000 | 2022-09-26 10:05AM EST | 27.00 | 16.85 | 15.85 | 16.05 | 0.00 | - | 1 | 0 | 111.06% |
| AEO240119P00030000 | 2022-09-27 9:53AM EST | 30.00 | 19.75 | 18.75 | 18.95 | 0.00 | - | 3 | 1 | 115.77% |
| AEO240119P00032000 | 2022-05-20 2:17PM EST | 32.00 | 19.36 | 20.25 | 20.60 | 0.00 | - | 3 | 8 | 113.14% |
| AEO240119P00035000 | 2022-08-08 1:38PM EST | 35.00 | 22.46 | 23.45 | 23.70 | 0.00 | - | 10 | 10 | 120.29% |
| AEO240119P00037000 | 2022-08-08 1:38PM EST | 37.00 | 24.43 | 25.40 | 25.65 | 0.00 | - | 10 | 10 | 122.51% |
| AEO240119P00040000 | 2022-09-23 8:36AM EST | 40.00 | 29.50 | 29.50 | 29.75 | 0.00 | - | 2 | 2 | 142.87% |
© 2022 Yahoo. All rights reserved.
