American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:16.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO221209C00016000 | 2022-12-06 3:53PM EST | 2022-12-09 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 154 | 165 | 54.69% |
| AEO221216C00016000 | 2022-12-06 2:12PM EST | 2022-12-16 | 0.34 | 0.35 | 0.42 | -0.36 | -51.43% | 57 | 694 | 54.30% |
| AEO221223C00016000 | 2022-12-06 10:34AM EST | 2022-12-23 | 0.45 | 0.43 | 0.94 | -0.37 | -45.12% | 43 | 80 | 64.36% |
| AEO221230C00016000 | 2022-12-06 11:05AM EST | 2022-12-30 | 0.54 | 0.47 | 1.04 | -0.29 | -34.94% | 10 | 49 | 58.59% |
| AEO230106C00016000 | 2022-12-06 12:18PM EST | 2023-01-06 | 0.60 | 0.64 | 0.75 | -0.22 | -26.83% | 6 | 15 | 51.27% |
| AEO230113C00016000 | 2022-12-05 10:07AM EST | 2023-01-13 | 1.05 | 0.79 | 0.90 | 0.00 | - | 2 | 39 | 51.07% |
| AEO230120C00016000 | 2022-12-06 11:56AM EST | 2023-01-20 | 0.82 | 0.88 | 0.96 | -0.42 | -33.87% | 151 | 1,586 | 50.39% |
| AEO230217C00016000 | 2022-12-06 12:32PM EST | 2023-02-17 | 1.18 | 1.24 | 1.28 | -0.38 | -24.36% | 8 | 317 | 51.76% |
| AEO230519C00016000 | 2022-12-06 1:56PM EST | 2023-05-19 | 2.08 | 2.05 | 2.15 | -0.36 | -14.75% | 7 | 211 | 54.74% |
| AEO230616C00016000 | 2022-12-06 2:03PM EST | 2023-06-16 | 2.33 | 2.24 | 2.46 | -0.37 | -13.70% | 6 | 328 | 56.15% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO221209P00016000 | 2022-12-06 3:26PM EST | 2022-12-09 | 0.62 | 0.45 | 0.59 | +0.28 | +82.35% | 75 | 180 | 60.94% |
| AEO221216P00016000 | 2022-12-06 11:07AM EST | 2022-12-16 | 1.01 | 0.74 | 0.80 | +0.46 | +83.64% | 62 | 514 | 51.76% |
| AEO221223P00016000 | 2022-12-06 10:20AM EST | 2022-12-23 | 0.80 | 0.78 | 1.03 | +0.20 | +33.33% | 12 | 21 | 50.00% |
| AEO221230P00016000 | 2022-12-06 12:18PM EST | 2022-12-30 | 1.16 | 0.51 | 1.15 | +0.39 | +50.65% | 1 | 15 | 57.62% |
| AEO230106P00016000 | 2022-12-06 12:18PM EST | 2023-01-06 | 1.19 | 0.89 | 1.11 | +0.33 | +38.37% | 1 | 2 | 48.54% |
| AEO230120P00016000 | 2022-12-06 10:50AM EST | 2023-01-20 | 1.37 | 1.20 | 1.29 | +0.37 | +37.00% | 17 | 1,744 | 48.54% |
| AEO230217P00016000 | 2022-12-06 2:20PM EST | 2023-02-17 | 1.55 | 1.43 | 1.58 | +0.15 | +10.71% | 5 | 436 | 48.54% |
| AEO230519P00016000 | 2022-12-05 1:39PM EST | 2023-05-19 | 2.03 | 2.17 | 2.31 | 0.00 | - | 15 | 91 | 49.95% |
| AEO230616P00016000 | 2022-11-28 3:29PM EST | 2023-06-16 | 2.55 | 2.34 | 2.53 | 0.00 | - | 3 | 39 | 51.05% |
© 2022 Yahoo. All rights reserved.
