American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220701C00008000 | 2022-06-16 3:09PM EDT | 8.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO220701C00008500 | 2022-05-19 1:33PM EDT | 8.50 | 5.40 | 3.15 | 3.55 | 0.00 | - | - | 6 | 0.00% |
| AEO220701C00010000 | 2022-05-27 12:55PM EDT | 10.00 | 3.60 | 2.66 | 2.98 | 0.00 | - | 1 | 7 | 147.66% |
| AEO220701C00010500 | 2022-06-09 3:48PM EDT | 10.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AEO220701C00011000 | 2022-06-01 12:07PM EDT | 11.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AEO220701C00011500 | 2022-06-23 3:54PM EDT | 11.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AEO220701C00012000 | 2022-06-24 3:46PM EDT | 12.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AEO220701C00012500 | 2022-06-24 3:49PM EDT | 12.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AEO220701C00013000 | 2022-06-24 3:53PM EDT | 13.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 3.13% |
| AEO220701C00013500 | 2022-06-24 3:55PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AEO220701C00014000 | 2022-06-24 3:57PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| AEO220701C00014500 | 2022-06-24 2:34PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AEO220701C00015000 | 2022-06-21 12:41PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AEO220701C00015500 | 2022-06-09 2:45PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AEO220701C00016000 | 2022-06-06 9:54AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AEO220701C00016500 | 2022-06-03 3:14PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AEO220701C00017000 | 2022-06-07 12:34PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AEO220701C00017500 | 2022-05-27 1:03PM EDT | 17.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 11 | 10 | 125.00% |
| AEO220701C00018000 | 2022-05-25 11:58AM EDT | 18.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 134.38% |
| AEO220701C00021000 | 2022-05-26 11:07AM EDT | 21.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 162.50% |
| AEO220701C00026000 | 2022-05-31 11:03AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220701P00009000 | 2022-06-14 1:19PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AEO220701P00009500 | 2022-06-14 1:15PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| AEO220701P00010000 | 2022-06-24 3:18PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AEO220701P00010500 | 2022-06-24 12:42PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AEO220701P00011000 | 2022-06-24 3:15PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AEO220701P00011500 | 2022-06-24 12:31PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AEO220701P00012000 | 2022-06-24 3:17PM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AEO220701P00012500 | 2022-06-24 3:45PM EDT | 12.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| AEO220701P00013000 | 2022-06-24 3:53PM EDT | 13.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AEO220701P00013500 | 2022-06-24 12:03PM EDT | 13.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AEO220701P00014000 | 2022-06-17 3:46PM EDT | 14.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AEO220701P00014500 | 2022-05-25 10:44AM EDT | 14.50 | 2.05 | 1.60 | 1.91 | 0.00 | - | 19 | 54 | 109.38% |
| AEO220701P00015000 | 2022-05-20 3:42PM EDT | 15.00 | 2.46 | 3.05 | 3.35 | 0.00 | - | 2 | 5 | 307.42% |
| AEO220701P00015500 | 2022-05-19 3:49PM EDT | 15.50 | 2.65 | 3.45 | 3.90 | 0.00 | - | - | 3 | 325.78% |
| AEO220701P00016000 | 2022-06-24 10:05AM EDT | 16.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AEO220701P00016500 | 2022-06-22 12:31PM EDT | 16.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO220701P00017000 | 2022-06-15 11:19AM EDT | 17.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AEO220701P00017500 | 2022-05-19 12:59PM EDT | 17.50 | 4.15 | 5.45 | 5.85 | 0.00 | - | - | 3 | 398.05% |
| AEO220701P00018000 | 2022-05-27 1:37PM EDT | 18.00 | 4.85 | 4.95 | 5.35 | 0.00 | - | 1 | 29 | 175.00% |
| AEO220701P00018500 | 2022-05-23 10:33AM EDT | 18.50 | 5.90 | 6.40 | 6.85 | 0.00 | - | 1 | 4 | 425.78% |
| AEO220701P00019000 | 2022-05-23 11:15AM EDT | 19.00 | 6.05 | 6.80 | 7.15 | 0.00 | - | 7 | 15 | 412.50% |
| AEO220701P00019500 | 2022-05-23 11:01AM EDT | 19.50 | 6.70 | 7.35 | 7.80 | 0.00 | - | 2 | 5 | 445.70% |
| AEO220701P00020000 | 2022-06-02 3:49PM EDT | 20.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO220701P00020500 | 2022-05-25 10:26AM EDT | 20.50 | 7.10 | 7.45 | 7.80 | 0.00 | - | 50 | 162 | 209.38% |
| AEO220701P00021000 | 2022-06-23 11:04AM EDT | 21.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEO220701P00022000 | 2022-06-23 11:21AM EDT | 22.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AEO220701P00023000 | 2022-05-23 10:46AM EDT | 23.00 | 10.25 | 10.90 | 11.15 | 0.00 | - | - | 0 | 521.48% |
| AEO220701P00024000 | 2022-05-16 12:12AM EDT | 24.00 | 9.25 | 11.85 | 12.25 | 0.00 | - | - | 1 | 547.66% |
| AEO220701P00025000 | 2022-05-23 1:24PM EDT | 25.00 | 12.05 | 12.85 | 13.25 | 0.00 | - | 3 | 9 | 567.19% |
| AEO220701P00026000 | 2022-05-19 10:21AM EDT | 26.00 | 12.55 | 13.95 | 14.35 | 0.00 | - | - | 2 | 606.25% |
© 2022 Yahoo. All rights reserved.
