American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220603C00018000 | 2022-05-27 9:39AM EDT | 2022-06-03 | 0.05 | 0.00 | 0.12 | -0.15 | -75.00% | 1 | 313 | 139.06% |
| AEO220610C00018000 | 2022-05-27 9:34AM EDT | 2022-06-10 | 0.09 | 0.00 | 0.17 | -0.10 | -52.63% | 1 | 223 | 105.47% |
| AEO220617C00018000 | 2022-05-27 2:38PM EDT | 2022-06-17 | 0.05 | 0.04 | 0.06 | -0.19 | -79.17% | 16 | 1,487 | 77.34% |
| AEO220624C00018000 | 2022-05-27 12:06PM EDT | 2022-06-24 | 0.09 | 0.05 | 0.16 | -0.15 | -62.50% | 2 | 12 | 78.52% |
| AEO220701C00018000 | 2022-05-25 11:58AM EDT | 2022-07-01 | 0.25 | 0.00 | 0.13 | 0.00 | - | 1 | 16 | 63.28% |
| AEO220715C00018000 | 2022-05-27 3:18PM EDT | 2022-07-15 | 0.10 | 0.04 | 0.14 | -0.33 | -76.74% | 577 | 580 | 57.23% |
| AEO220819C00018000 | 2022-05-27 3:30PM EDT | 2022-08-19 | 0.26 | 0.18 | 0.27 | -0.39 | -60.00% | 38 | 557 | 55.18% |
| AEO221118C00018000 | 2022-05-27 3:23PM EDT | 2022-11-18 | 0.64 | 0.52 | 0.77 | -0.49 | -43.36% | 16 | 86 | 54.79% |
| AEO240119C00018000 | 2022-05-27 3:59PM EDT | 2024-01-19 | 1.75 | 1.48 | 1.86 | -0.54 | -23.58% | 52 | 781 | 49.22% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220617P00018000 | 2022-05-27 3:49PM EDT | 2022-06-17 | 5.14 | 4.90 | 5.00 | +0.89 | +20.94% | 2 | 1,324 | 74.22% |
| AEO220624P00018000 | 2022-05-27 12:37PM EDT | 2022-06-24 | 4.50 | 4.90 | 5.10 | -0.20 | -4.26% | 1 | 22 | 75.78% |
| AEO220701P00018000 | 2022-05-27 1:37PM EDT | 2022-07-01 | 4.85 | 4.85 | 5.10 | +0.45 | +10.23% | 1 | 29 | 63.28% |
| AEO220819P00018000 | 2022-05-25 3:26PM EDT | 2022-08-19 | 5.05 | 5.20 | 5.35 | 0.00 | - | 8 | 225 | 64.16% |
| AEO221118P00018000 | 2022-05-25 10:00AM EDT | 2022-11-18 | 6.16 | 5.60 | 5.80 | 0.00 | - | 10 | 46 | 59.62% |
| AEO240119P00018000 | 2022-05-16 11:38AM EDT | 2024-01-19 | 6.46 | 6.75 | 7.20 | 0.00 | - | 3 | 249 | 52.34% |
© 2022 Yahoo. All rights reserved.
