American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230210C00010000 | 2023-01-03 12:47PM EST | 10.00 | 4.35 | 6.90 | 7.15 | 0.00 | - | - | 4 | 427.73% |
| AEO230210C00011000 | 2023-01-18 10:28AM EST | 11.00 | 4.79 | 5.35 | 5.65 | 0.00 | - | - | 1 | 50.00% |
| AEO230210C00012500 | 2023-01-13 9:36AM EST | 12.50 | 3.45 | 3.85 | 4.15 | 0.00 | - | - | 2 | 50.00% |
| AEO230210C00013500 | 2023-01-20 3:10PM EST | 13.50 | 1.66 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 50.00% |
| AEO230210C00014000 | 2023-02-03 10:49AM EST | 14.00 | 2.97 | 2.42 | 2.63 | +0.02 | +0.68% | 1 | 233 | 81.25% |
| AEO230210C00014500 | 2023-02-01 12:37PM EST | 14.50 | 1.77 | 1.92 | 2.12 | 0.00 | - | 1 | 3 | 64.06% |
| AEO230210C00015000 | 2023-02-03 11:16AM EST | 15.00 | 1.80 | 1.46 | 1.63 | -0.11 | -5.76% | 5 | 248 | 60.16% |
| AEO230210C00015500 | 2023-02-03 1:33PM EST | 15.50 | 1.26 | 1.05 | 1.16 | +0.35 | +38.46% | 3 | 170 | 58.20% |
| AEO230210C00016000 | 2023-02-03 11:46AM EST | 16.00 | 0.90 | 0.64 | 0.77 | -0.11 | -10.89% | 5 | 130 | 53.52% |
| AEO230210C00016500 | 2023-02-03 3:36PM EST | 16.50 | 0.42 | 0.37 | 0.39 | -0.17 | -28.81% | 38 | 116 | 50.59% |
| AEO230210C00017000 | 2023-02-03 3:38PM EST | 17.00 | 0.19 | 0.16 | 0.18 | -0.19 | -50.00% | 54 | 126 | 48.44% |
| AEO230210C00017500 | 2023-02-03 3:58PM EST | 17.50 | 0.07 | 0.05 | 0.08 | -0.16 | -69.57% | 109 | 31 | 49.61% |
| AEO230210C00018000 | 2023-02-02 2:12PM EST | 18.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 205 | 50.00% |
| AEO230210C00018500 | 2022-12-29 2:16PM EST | 18.50 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 10 | 61.72% |
| AEO230210C00019000 | 2022-12-29 2:17PM EST | 19.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 0 | 75.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230210P00011000 | 2022-12-30 10:06AM EST | 11.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 185.94% |
| AEO230210P00012500 | 2023-01-09 10:46AM EST | 12.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 126.56% |
| AEO230210P00013000 | 2023-01-30 12:30PM EST | 13.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | - | 4 | 110.94% |
| AEO230210P00013500 | 2023-02-01 3:13PM EST | 13.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 7 | 11 | 92.19% |
| AEO230210P00014000 | 2023-01-31 2:20PM EST | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 252 | 81.25% |
| AEO230210P00014500 | 2023-02-03 11:28AM EST | 14.50 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 1 | 36 | 69.53% |
| AEO230210P00015000 | 2023-02-03 10:12AM EST | 15.00 | 0.08 | 0.02 | 0.05 | +0.05 | +166.67% | 2 | 46 | 56.25% |
| AEO230210P00015500 | 2023-02-03 3:55PM EST | 15.50 | 0.08 | 0.05 | 0.09 | -0.27 | -77.14% | 115 | 127 | 50.39% |
| AEO230210P00016000 | 2023-02-03 3:33PM EST | 16.00 | 0.15 | 0.14 | 0.19 | +0.15 | - | 8 | 14 | 51.56% |
| AEO230210P00016500 | 2023-02-03 3:50PM EST | 16.50 | 0.40 | 0.37 | 0.38 | +0.16 | +66.67% | 28 | 5 | 49.22% |
| AEO230210P00017000 | 2023-02-03 10:21AM EST | 17.00 | 0.45 | 0.63 | 0.69 | -1.03 | -69.59% | 1 | 6 | 50.00% |
| AEO230210P00017500 | 2023-02-03 10:48AM EST | 17.50 | 0.72 | 0.96 | 1.18 | -0.10 | -12.20% | 10 | 10 | 67.97% |
| AEO230210P00018000 | 2023-02-03 10:25AM EST | 18.00 | 1.14 | 1.43 | 1.65 | +1.14 | - | 2 | 3 | 53.13% |
© 2023 Yahoo. All rights reserved.
