American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:18.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO221209C00018000 | 2022-12-05 10:38AM EST | 2022-12-09 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 103 | 92.19% |
| AEO221216C00018000 | 2022-12-06 11:19AM EST | 2022-12-16 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 1 | 587 | 58.59% |
| AEO221223C00018000 | 2022-12-06 2:40PM EST | 2022-12-23 | 0.15 | 0.02 | 0.32 | -0.08 | -34.78% | 1 | 0 | 63.09% |
| AEO221230C00018000 | 2022-12-06 12:18PM EST | 2022-12-30 | 0.13 | 0.08 | 0.15 | -0.19 | -59.38% | 23 | 54 | 50.98% |
| AEO230106C00018000 | 2022-12-05 10:50AM EST | 2023-01-06 | 0.30 | 0.13 | 0.27 | 0.00 | - | 154 | 195 | 54.88% |
| AEO230120C00018000 | 2022-12-06 3:59PM EST | 2023-01-20 | 0.33 | 0.28 | 0.34 | -0.14 | -29.79% | 11 | 591 | 49.90% |
| AEO230217C00018000 | 2022-12-05 10:43AM EST | 2023-02-17 | 0.77 | 0.54 | 0.61 | 0.00 | - | 16 | 155 | 50.98% |
| AEO230519C00018000 | 2022-12-05 12:45PM EST | 2023-05-19 | 1.61 | 1.28 | 1.44 | 0.00 | - | 4 | 20 | 53.17% |
| AEO230616C00018000 | 2022-12-05 12:45PM EST | 2023-06-16 | 1.87 | 1.51 | 1.63 | 0.00 | - | 11 | 77 | 53.91% |
| AEO240119C00018000 | 2022-12-05 10:38AM EST | 2024-01-19 | 2.90 | 2.59 | 2.79 | 0.00 | - | 11 | 773 | 54.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO221209P00018000 | 2022-12-06 9:51AM EST | 2022-12-09 | 2.34 | 2.32 | 2.62 | +0.45 | +23.81% | 7 | 4 | 111.72% |
| AEO221216P00018000 | 2022-12-06 9:50AM EST | 2022-12-16 | 2.30 | 2.30 | 2.59 | +0.41 | +21.69% | 1 | 12 | 54.30% |
| AEO221223P00018000 | 2022-11-23 9:32AM EST | 2022-12-23 | 2.77 | 1.80 | 2.66 | 0.00 | - | - | 1 | 72.07% |
| AEO221230P00018000 | 2022-11-29 10:13AM EST | 2022-12-30 | 2.48 | 2.07 | 2.67 | 0.00 | - | 2 | 1 | 61.52% |
| AEO230120P00018000 | 2022-11-25 11:19AM EST | 2023-01-20 | 2.40 | 2.57 | 2.74 | 0.00 | - | 1 | 8 | 49.32% |
| AEO230217P00018000 | 2022-12-06 11:17AM EST | 2023-02-17 | 3.12 | 2.76 | 2.92 | +0.58 | +22.83% | 1 | 1,745 | 46.78% |
| AEO230519P00018000 | 2022-11-25 10:21AM EST | 2023-05-19 | 3.35 | 3.35 | 3.55 | 0.00 | - | 4 | 4 | 47.75% |
| AEO230616P00018000 | 2022-11-28 10:28AM EST | 2023-06-16 | 3.75 | 3.55 | 3.75 | 0.00 | - | 10 | 15 | 48.73% |
| AEO240119P00018000 | 2022-12-06 11:18AM EST | 2024-01-19 | 4.70 | 4.40 | 4.55 | +0.45 | +10.59% | 2 | 441 | 45.68% |
© 2022 Yahoo. All rights reserved.
