AEO - American Eagle Outfitters, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230616C00003000 | 2023-03-13 11:10AM EDT | 3.00 | 9.65 | 10.60 | 10.75 | 0.00 | - | 1 | 0 | 1,765.63% |
| AEO230616C00005000 | 2022-11-10 12:19PM EDT | 5.00 | 7.00 | 10.80 | 11.05 | 0.00 | - | - | 2 | 2,203.13% |
| AEO230616C00008000 | 2023-06-01 10:56AM EDT | 8.00 | 2.27 | 3.80 | 4.00 | 0.00 | - | 2 | 12 | 146.88% |
| AEO230616C00009000 | 2023-06-02 10:02AM EDT | 9.00 | 1.67 | 2.81 | 3.05 | 0.00 | - | 2 | 10 | 130.47% |
| AEO230616C00009500 | 2023-06-06 11:16AM EDT | 9.50 | 2.18 | 2.33 | 2.49 | 0.00 | - | 2 | 3 | 98.44% |
| AEO230616C00010000 | 2023-06-06 11:58AM EDT | 10.00 | 1.67 | 1.83 | 1.98 | 0.00 | - | 10 | 219 | 76.56% |
| AEO230616C00010500 | 2023-06-08 1:23PM EDT | 10.50 | 1.33 | 1.35 | 1.50 | +0.02 | +1.53% | 1 | 1,059 | 67.19% |
| AEO230616C00011000 | 2023-06-09 3:53PM EDT | 11.00 | 1.00 | 0.91 | 1.02 | 0.00 | - | 18 | 963 | 58.59% |
| AEO230616C00011500 | 2023-06-09 1:17PM EDT | 11.50 | 0.55 | 0.50 | 0.57 | +0.04 | +7.84% | 1 | 367 | 53.91% |
| AEO230616C00012000 | 2023-06-09 2:33PM EDT | 12.00 | 0.25 | 0.21 | 0.25 | +0.04 | +19.05% | 29 | 1,026 | 46.48% |
| AEO230616C00012500 | 2023-06-09 1:44PM EDT | 12.50 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 26 | 376 | 47.27% |
| AEO230616C00013000 | 2023-06-09 1:27PM EDT | 13.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 150 | 2,732 | 50.00% |
| AEO230616C00013500 | 2023-05-25 9:47AM EDT | 13.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 376 | 56.25% |
| AEO230616C00014000 | 2023-06-08 11:43AM EDT | 14.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,533 | 67.97% |
| AEO230616C00014500 | 2023-06-07 2:23PM EDT | 14.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 32 | 79.69% |
| AEO230616C00015000 | 2023-06-09 3:40PM EDT | 15.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 1,291 | 90.63% |
| AEO230616C00015500 | 2023-05-24 3:57PM EDT | 15.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 1 | 110.94% |
| AEO230616C00016000 | 2023-06-06 2:34PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,510 | 114.06% |
| AEO230616C00017000 | 2023-06-05 10:18AM EDT | 17.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 523 | 140.63% |
| AEO230616C00018000 | 2023-06-01 1:38PM EDT | 18.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 207 | 157.81% |
| AEO230616C00019000 | 2023-05-31 9:38AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 143.75% |
| AEO230616C00020000 | 2023-05-19 11:02AM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 183 | 189.06% |
| AEO230616C00021000 | 2023-04-12 11:43AM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 144 | 193.75% |
| AEO230616C00022000 | 2023-05-30 1:10PM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 266 | 168.75% |
| AEO230616C00023000 | 2023-01-31 4:52PM EDT | 23.00 | 0.23 | 0.00 | 0.12 | 0.00 | - | 10 | 15 | 249.22% |
| AEO230616C00024000 | 2023-03-20 10:58AM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 221.88% |
| AEO230616C00025000 | 2023-05-26 3:19PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 141 | 196.88% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230616P00003000 | 2022-11-01 2:27PM EDT | 3.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 1 | 512.50% |
| AEO230616P00005000 | 2022-11-02 12:21PM EDT | 5.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 371.88% |
| AEO230616P00006000 | 2023-02-02 10:30AM EDT | 6.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 275.00% |
| AEO230616P00007000 | 2023-03-29 11:59AM EDT | 7.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 100 | 217 | 218.75% |
| AEO230616P00008000 | 2023-06-02 11:18AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 50.00% |
| AEO230616P00008500 | 2023-06-05 9:30AM EDT | 8.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 14 | 140.63% |
| AEO230616P00009000 | 2023-06-08 10:33AM EDT | 9.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 11 | 951 | 120.31% |
| AEO230616P00009500 | 2023-06-05 3:41PM EDT | 9.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 514 | 104.69% |
| AEO230616P00010000 | 2023-06-08 11:15AM EDT | 10.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 361 | 86.72% |
| AEO230616P00010500 | 2023-06-08 3:47PM EDT | 10.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 556 | 58.59% |
| AEO230616P00011000 | 2023-06-09 3:53PM EDT | 11.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 5 | 2,657 | 51.95% |
| AEO230616P00011500 | 2023-06-09 3:53PM EDT | 11.50 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 461 | 481 | 41.41% |
| AEO230616P00012000 | 2023-06-09 1:52PM EDT | 12.00 | 0.31 | 0.31 | 0.35 | -0.07 | -18.42% | 31 | 1,091 | 43.36% |
| AEO230616P00012500 | 2023-06-09 12:35PM EDT | 12.50 | 0.70 | 0.64 | 0.71 | -0.08 | -10.26% | 3 | 84 | 45.31% |
| AEO230616P00013000 | 2023-06-07 2:15PM EDT | 13.00 | 1.20 | 1.02 | 1.17 | 0.00 | - | 20 | 1,286 | 53.52% |
| AEO230616P00013500 | 2023-05-25 10:12AM EDT | 13.50 | 3.45 | 1.51 | 1.69 | 0.00 | - | - | 0 | 75.00% |
| AEO230616P00014000 | 2023-06-09 10:44AM EDT | 14.00 | 2.14 | 2.03 | 2.22 | -0.14 | -6.14% | 4 | 131 | 53.13% |
| AEO230616P00014500 | 2023-06-01 11:40AM EDT | 14.50 | 4.35 | 2.49 | 2.69 | 0.00 | - | 1 | 0 | 103.13% |
| AEO230616P00015000 | 2023-05-30 9:30AM EDT | 15.00 | 4.35 | 2.98 | 3.25 | 0.00 | - | 5 | 13 | 135.94% |
| AEO230616P00016000 | 2023-05-23 1:10PM EDT | 16.00 | 4.25 | 4.00 | 4.25 | 0.00 | - | 12 | 0 | 90.63% |
| AEO230616P00016500 | 2023-05-25 3:15PM EDT | 16.50 | 5.60 | 4.45 | 4.75 | 0.00 | - | - | 0 | 172.66% |
| AEO230616P00017000 | 2023-06-08 10:07AM EDT | 17.00 | 5.30 | 5.00 | 5.20 | 0.00 | - | 1 | 1 | 164.84% |
| AEO230616P00018000 | 2023-04-10 9:46AM EDT | 18.00 | 3.98 | 4.85 | 5.25 | 0.00 | - | 3 | 2 | 0.00% |
| AEO230616P00019000 | 2023-03-01 1:21PM EDT | 19.00 | 5.00 | 5.60 | 5.75 | 0.00 | - | 1 | 21 | 0.00% |
| AEO230616P00020000 | 2023-04-06 12:14PM EDT | 20.00 | 6.29 | 6.55 | 6.85 | 0.00 | - | 4 | 0 | 0.00% |
| AEO230616P00021000 | 2023-05-18 12:58PM EDT | 21.00 | 7.90 | 9.00 | 9.20 | 0.00 | - | 1 | 0 | 233.59% |
| AEO230616P00022000 | 2023-01-12 11:21AM EDT | 22.00 | 6.46 | 6.35 | 6.60 | 0.00 | - | 33 | 35 | 0.00% |
| AEO230616P00024000 | 2023-05-19 10:51AM EDT | 24.00 | 11.55 | 12.00 | 12.20 | 0.00 | - | 1 | 0 | 275.00% |
| AEO230616P00025000 | 2023-05-25 12:43PM EDT | 25.00 | 14.45 | 13.00 | 13.20 | 0.00 | - | - | 0 | 287.50% |
© 2023 Yahoo. All rights reserved.