American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220930C00009000 | 2022-09-28 1:04PM EDT | 9.00 | 1.22 | 0.99 | 1.15 | 0.00 | - | 1 | 204 | 87.50% |
| AEO220930C00009500 | 2022-09-28 11:12AM EDT | 9.50 | 0.96 | 0.52 | 0.70 | 0.00 | - | 2 | 2 | 79.69% |
| AEO220930C00010000 | 2022-09-29 10:41AM EDT | 10.00 | 0.25 | 0.18 | 0.25 | -0.23 | -47.92% | 2 | 75 | 61.72% |
| AEO220930C00010500 | 2022-09-28 3:47PM EDT | 10.50 | 0.09 | 0.03 | 0.08 | -0.09 | -50.00% | 3 | 700 | 67.19% |
| AEO220930C00011000 | 2022-09-29 9:36AM EDT | 11.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 4 | 460 | 85.94% |
| AEO220930C00011500 | 2022-09-29 10:06AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 365 | 87.50% |
| AEO220930C00012000 | 2022-09-28 2:01PM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 370 | 121.88% |
| AEO220930C00012500 | 2022-09-23 12:32PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 215 | 131.25% |
| AEO220930C00013000 | 2022-09-19 2:23PM EDT | 13.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 4 | 206 | 253.91% |
| AEO220930C00013500 | 2022-09-09 2:40PM EDT | 13.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 5 | 82 | 279.69% |
| AEO220930C00014000 | 2022-09-16 2:08PM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 166 | 271.88% |
| AEO220930C00014500 | 2022-09-12 10:33AM EDT | 14.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 10 | 328.13% |
| AEO220930C00015000 | 2022-09-08 12:33PM EDT | 15.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 122 | 350.00% |
| AEO220930C00015500 | 2022-09-21 9:51AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 237.50% |
| AEO220930C00016000 | 2022-08-19 2:23PM EDT | 16.00 | 0.27 | 0.00 | 0.08 | 0.00 | - | 1 | 61 | 340.63% |
| AEO220930C00016500 | 2022-09-20 11:17AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 262.50% |
| AEO220930C00017000 | 2022-08-19 9:31AM EDT | 17.00 | 0.27 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 365.63% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220930P00007000 | 2022-09-08 11:04AM EDT | 7.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | - | 3 | 479.69% |
| AEO220930P00008000 | 2022-09-09 10:05AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 143.75% |
| AEO220930P00008500 | 2022-09-29 12:07PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 310 | 131.25% |
| AEO220930P00009000 | 2022-09-28 1:15PM EDT | 9.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 6 | 201 | 104.69% |
| AEO220930P00009500 | 2022-09-28 12:56PM EDT | 9.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 311 | 70.31% |
| AEO220930P00010000 | 2022-09-29 12:59PM EDT | 10.00 | 0.15 | 0.12 | 0.17 | +0.05 | +50.00% | 21 | 2,321 | 58.59% |
| AEO220930P00010500 | 2022-09-29 12:14PM EDT | 10.50 | 0.36 | 0.43 | 0.50 | +0.05 | +16.13% | 10 | 185 | 51.56% |
| AEO220930P00011000 | 2022-09-29 11:53AM EDT | 11.00 | 0.84 | 0.87 | 0.97 | +0.17 | +25.37% | 4 | 205 | 90.63% |
| AEO220930P00011500 | 2022-09-27 1:54PM EDT | 11.50 | 1.57 | 1.39 | 1.52 | 0.00 | - | 8 | 45 | 106.25% |
| AEO220930P00012000 | 2022-09-27 9:39AM EDT | 12.00 | 1.95 | 1.59 | 2.06 | 0.00 | - | 58 | 72 | 216.41% |
| AEO220930P00012500 | 2022-09-23 11:01AM EDT | 12.50 | 2.32 | 1.96 | 2.60 | 0.00 | - | 7 | 12 | 271.88% |
| AEO220930P00013000 | 2022-09-26 3:07PM EDT | 13.00 | 3.07 | 2.51 | 3.10 | 0.00 | - | 1 | 0 | 302.34% |
| AEO220930P00013500 | 2022-09-27 1:51PM EDT | 13.50 | 3.53 | 2.89 | 3.65 | 0.00 | - | 6 | 27 | 359.38% |
| AEO220930P00015500 | 2022-09-16 10:00AM EDT | 15.50 | 4.75 | 4.90 | 5.60 | 0.00 | - | - | 0 | 431.25% |
© 2022 Yahoo. All rights reserved.
