American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:17.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO221209C00017000 | 2022-12-06 2:50PM EST | 2022-12-09 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 147 | 490 | 62.50% |
| AEO221216C00017000 | 2022-12-06 3:02PM EST | 2022-12-16 | 0.12 | 0.09 | 0.17 | -0.13 | -52.00% | 13 | 256 | 54.30% |
| AEO221223C00017000 | 2022-12-06 11:59AM EST | 2022-12-23 | 0.19 | 0.13 | 0.28 | -0.21 | -52.50% | 1 | 45 | 56.64% |
| AEO221230C00017000 | 2022-12-06 1:38PM EST | 2022-12-30 | 0.24 | 0.24 | 0.46 | -0.23 | -48.94% | 2 | 75 | 52.93% |
| AEO230106C00017000 | 2022-12-05 9:30AM EST | 2023-01-06 | 0.46 | 0.32 | 0.39 | 0.00 | - | 25 | 25 | 49.12% |
| AEO230120C00017000 | 2022-12-06 10:50AM EST | 2023-01-20 | 0.49 | 0.52 | 0.58 | -0.28 | -36.36% | 25 | 4,575 | 50.49% |
| AEO230217C00017000 | 2022-12-06 11:47AM EST | 2023-02-17 | 0.77 | 0.84 | 0.90 | -0.27 | -25.96% | 53 | 558 | 50.68% |
| AEO230519C00017000 | 2022-12-06 3:49PM EST | 2023-05-19 | 1.69 | 1.60 | 1.73 | -0.31 | -15.50% | 6 | 51 | 53.13% |
| AEO230616C00017000 | 2022-12-06 1:46PM EST | 2023-06-16 | 1.87 | 1.86 | 1.98 | -0.32 | -14.61% | 1 | 393 | 54.74% |
| AEO250117C00017000 | 2022-12-05 9:57AM EST | 2025-01-17 | 4.56 | 4.20 | 4.50 | 0.00 | - | 8 | 29 | 54.52% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO221209P00017000 | 2022-12-06 1:56PM EST | 2022-12-09 | 1.46 | 1.35 | 1.59 | -0.53 | -26.63% | 10 | 10 | 77.34% |
| AEO221223P00017000 | 2022-12-06 10:47AM EST | 2022-12-23 | 1.70 | 1.50 | 1.79 | +0.23 | +15.65% | 1 | 1 | 52.34% |
| AEO221230P00017000 | 2022-11-23 10:16AM EST | 2022-12-30 | 2.10 | 1.52 | 1.87 | 0.00 | - | - | 1 | 60.84% |
| AEO230120P00017000 | 2022-12-06 9:49AM EST | 2023-01-20 | 1.85 | 1.82 | 1.92 | +0.28 | +17.83% | 3 | 1,784 | 46.97% |
| AEO230217P00017000 | 2022-12-02 3:57PM EST | 2023-02-17 | 1.90 | 2.07 | 2.18 | 0.00 | - | 2 | 71 | 46.92% |
| AEO230519P00017000 | 2022-12-05 2:55PM EST | 2023-05-19 | 2.59 | 2.75 | 2.92 | 0.00 | - | 20 | 35 | 49.41% |
| AEO230616P00017000 | 2022-12-06 1:44PM EST | 2023-06-16 | 3.07 | 2.91 | 3.10 | -0.18 | -5.54% | 26 | 13 | 49.66% |
© 2022 Yahoo. All rights reserved.
