American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220603C00017000 | 2022-05-27 12:26PM EDT | 2022-06-03 | 0.03 | 0.01 | 0.03 | -0.26 | -89.66% | 19 | 208 | 96.88% |
| AEO220610C00017000 | 2022-05-27 9:39AM EDT | 2022-06-10 | 0.07 | 0.04 | 0.08 | -0.21 | -75.00% | 28 | 38 | 84.38% |
| AEO220617C00017000 | 2022-05-27 3:28PM EDT | 2022-06-17 | 0.07 | 0.05 | 0.07 | -0.39 | -84.78% | 40 | 2,755 | 68.75% |
| AEO220624C00017000 | 2022-05-27 9:44AM EDT | 2022-06-24 | 0.14 | 0.05 | 0.14 | -0.13 | -48.15% | 16 | 21 | 66.41% |
| AEO220701C00017000 | 2022-05-27 11:09AM EDT | 2022-07-01 | 0.15 | 0.05 | 0.17 | -0.35 | -70.00% | 1 | 8 | 61.33% |
| AEO220715C00017000 | 2022-05-27 2:54PM EDT | 2022-07-15 | 0.18 | 0.15 | 0.22 | -0.46 | -71.88% | 614 | 625 | 59.77% |
| AEO220819C00017000 | 2022-05-27 3:29PM EDT | 2022-08-19 | 0.35 | 0.30 | 0.38 | -0.55 | -61.11% | 34 | 292 | 55.47% |
| AEO221118C00017000 | 2022-05-27 9:41AM EDT | 2022-11-18 | 0.85 | 0.71 | 0.84 | -0.55 | -39.29% | 500 | 82 | 53.52% |
| AEO230120C00017000 | 2022-05-27 3:36PM EDT | 2023-01-20 | 1.02 | 1.00 | 1.14 | -0.64 | -38.55% | 226 | 3,510 | 53.61% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220603P00017000 | 2022-05-26 2:46PM EDT | 2022-06-03 | 3.13 | 3.85 | 4.20 | 0.00 | - | 1 | 14 | 139.06% |
| AEO220610P00017000 | 2022-05-20 3:19PM EDT | 2022-06-10 | 4.00 | 3.85 | 4.05 | 0.00 | - | 2 | 1 | 78.13% |
| AEO220617P00017000 | 2022-05-27 3:45PM EDT | 2022-06-17 | 3.92 | 3.90 | 4.15 | +0.67 | +20.62% | 7 | 512 | 80.08% |
| AEO220624P00017000 | 2022-05-20 3:30PM EDT | 2022-06-24 | 4.15 | 3.70 | 4.20 | 0.00 | - | 15 | 32 | 55.08% |
| AEO220701P00017000 | 2022-05-23 3:01PM EDT | 2022-07-01 | 4.25 | 3.90 | 4.15 | 0.00 | - | 7 | 29 | 62.11% |
| AEO220715P00017000 | 2022-05-27 3:45PM EDT | 2022-07-15 | 4.15 | 4.15 | 4.30 | +0.45 | +12.16% | 8 | 13 | 70.70% |
| AEO220819P00017000 | 2022-05-23 11:56AM EDT | 2022-08-19 | 4.46 | 4.30 | 4.45 | 0.00 | - | 5 | 276 | 62.31% |
| AEO221118P00017000 | 2022-05-25 1:54PM EDT | 2022-11-18 | 5.00 | 4.85 | 5.00 | 0.00 | - | 8 | 75 | 60.94% |
| AEO230120P00017000 | 2022-05-27 9:52AM EDT | 2023-01-20 | 5.30 | 5.05 | 5.45 | -0.28 | -5.02% | 20 | 2,640 | 60.45% |
© 2022 Yahoo. All rights reserved.
