Bulletin
Investor Alert

New York Markets Close in:

American Eagle Outfitters Inc.

NYS: AEO

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 8, 2022, 10:00 a.m.

AEO
/zigman2/quotes/209429711/composite

$

12.76

Change

+0.70 +5.76%

Volume

Volume 605,805

Real time quotes

/zigman2/quotes/209429711/composite

Previous close

$ 12.06

$ 12.76

Change

+0.70 +5.76%

Day low

Day high

$12.25

$12.77

Open

52 week low

52 week high

$10.82

$35.62

Open

OPTION CHAIN FOR AMERICAN EAGLE OUTFITTERS INC.

In-the-money

August, 2022 Options

Hide
CALLS PUTS
Expires August 12, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.95 6.20 6.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 5.45 5.70 7.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 4.95 5.20 7.50 quote 0.00 0.00 0.00 0.00 0.07
quote 3.90 0.00 0.00 4.45 4.70 20.00 8.00 quote 0.04 0.00 0.00 0.00 0.07 1.00
quote 0.00 0.00 0.00 3.95 4.20 8.50 quote 0.08 0.00 0.00 0.00 0.07 1.00
quote 0.00 0.00 0.00 3.45 3.70 9.00 quote 0.10 0.00 0.00 0.00 0.03 85.00
quote 0.00 0.00 0.00 2.92 3.20 9.50 quote 0.14 0.00 0.00 0.00 0.03 70.00
quote 2.18 0.00 0.00 2.42 2.74 1.00 10.00 quote 0.01 -0.06 2.00 0.00 0.02 53.00
quote 0.00 0.00 0.00 1.92 2.22 10.50 quote 0.01 -0.05 11.00 0.01 0.03 43.00
quote 1.25 0.33 2.00 1.42 1.71 24.00 11.00 quote 0.06 0.00 39.00 0.02 0.06 295.00
quote 0.83 0.17 5.00 1.04 1.21 115.00 11.50 quote 0.14 -0.02 163.00 0.03 0.10 305.00
quote 0.42 0.07 10.00 0.65 0.76 595.00 12.00 quote 0.31 0.03 40.00 0.08 0.13 109.00
quote 0.37 0.25 33.00 0.32 0.39 430.00 12.50 quote 0.63 0.09 43.00 0.21 0.36 44.00
12.76 Current price as of 8/08/2022 10:00:20 AM
quote 0.13 0.09 28.00 0.11 0.15 1,020 13.00 quote 0.75 -0.15 1.00 0.48 0.69 12.00
quote 0.03 -0.02 6.00 0.01 0.06 59.00 13.50 quote 0.00 0.00 0.00 0.85 1.12
quote 0.01 0.00 0.00 0.00 0.03 21.00 14.00 quote 0.00 0.00 0.00 1.27 1.60
quote 0.04 0.00 0.00 0.00 0.03 16.00 14.50 quote 2.40 0.00 0.00 1.80 2.09 47.00
quote 0.01 0.00 0.00 0.00 0.02 12.00 15.00 quote 0.00 0.00 0.00 2.31 2.59
quote 0.01 0.00 0.00 0.00 0.02 1.00 15.50 quote 0.00 0.00 0.00 2.80 3.05
quote 0.00 0.00 0.00 0.00 0.02 16.00 quote 0.00 0.00 0.00 3.35 3.50
quote 0.06 0.00 0.00 0.00 0.02 1.00 16.50 quote 4.60 0.00 0.00 3.80 4.05 1.00
quote 0.00 0.00 0.00 0.00 0.02 17.00 quote 5.00 0.00 0.00 4.30 4.55
quote 0.00 0.00 0.00 0.00 0.02 17.50 quote 0.00 0.00 0.00 4.80 5.05
quote 0.00 0.00 0.00 0.00 0.02 18.00 quote 0.00 0.00 0.00 5.30 5.55
quote 0.00 0.00 0.00 0.00 0.02 19.00 quote 0.00 0.00 0.00 6.30 6.55
quote 0.00 0.00 0.00 0.00 0.02 20.00 quote 0.00 0.00 0.00 7.30 7.55
quote 0.00 0.00 0.00 0.00 0.02 21.00 quote 0.00 0.00 0.00 8.30 8.55
quote 0.00 0.00 0.00 0.00 0.02 22.00 quote 10.20 0.00 0.00 9.30 9.55
quote 0.00 0.00 0.00 0.00 0.02 23.00 quote 0.00 0.00 0.00 10.25 10.55
CALLS PUTS
Expires August 19, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 8.45 8.70 4.00 quote 0.03 0.00 0.00 0.00 0.04 1.00
quote 6.95 0.00 0.00 7.45 7.70 10.00 5.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.50 6.70 6.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.05 6.25 6.50 quote 0.02 0.00 0.00 0.00 0.07 3.00
quote 4.95 0.00 0.00 5.45 5.70 15.00 7.00 quote 0.04 0.00 0.00 0.00 0.07 51.00
quote 0.00 0.00 0.00 5.00 5.20 7.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 4.55 4.70 8.00 quote 0.16 0.00 0.00 0.01 0.04 29.00
quote 0.00 0.00 0.00 4.00 4.20 8.50 quote 0.00 0.00 0.00 0.00 0.04
quote 2.22 0.00 0.00 3.55 3.75 1.00 9.00 quote 0.06 0.00 0.00 0.00 0.12 266.00
quote 0.00 0.00 0.00 2.94 3.25 9.50 quote 0.07 0.00 0.00 0.00 0.13 47.00
quote 2.09 0.84 1.00 2.49 2.73 48.00 10.00 quote 0.07 0.00 0.00 0.03 0.07 1,050
quote 1.02 0.00 0.00 2.03 2.27 1.00 10.50 quote 0.10 0.00 1.00 0.03 0.07 1,367
quote 1.18 -0.18 15.00 1.60 1.76 273.00 11.00 quote 0.10 -0.05 104.00 0.10 0.11 533.00
quote 1.01 0.00 0.00 1.13 1.30 90.00 11.50 quote 0.27 0.00 64.00 0.11 0.17 182.00
quote 0.78 0.27 3.00 0.81 0.90 730.00 12.00 quote 0.30 -0.16 5.00 0.21 0.28 447.00
quote 0.37 0.10 50.00 0.48 0.58 578.00 12.50 quote 0.71 0.08 40.00 0.38 0.47 53.00
12.76 Current price as of 8/08/2022 10:00:20 AM
quote 0.30 0.16 62.00 0.26 0.35 10,040 13.00 quote 0.69 -0.36 10.00 0.64 0.75 789.00
quote 0.15 0.06 2.00 0.12 0.18 566.00 13.50 quote 0.00 0.00 0.00 0.96 1.18
quote 0.06 0.00 31.00 0.04 0.10 4,130 14.00 quote 2.17 0.00 0.00 1.38 1.59 528.00
quote 0.05 0.00 0.00 0.00 0.06 53.00 14.50 quote 0.00 0.00 0.00 1.88 2.08
quote 0.01 -0.03 13.00 0.01 0.08 1,812 15.00 quote 3.06 0.34 2.00 2.31 2.58 183.00
quote 0.05 0.00 0.00 0.00 0.08 4.00 15.50 quote 0.00 0.00 0.00 2.86 3.05
quote 0.03 0.00 0.00 0.00 0.03 288.00 16.00 quote 3.95 -0.03 4.00 3.35 3.50 61.00
quote 0.00 0.00 0.00 0.00 0.08 16.50 quote 4.45 0.00 2.00 3.85 4.05 2.00
quote 0.01 0.00 0.00 0.00 0.01 315.00 17.00 quote 5.12 0.00 0.00 4.25 4.55 14.00
quote 0.00 0.00 0.00 0.00 0.02 17.50 quote 0.00 0.00 0.00 4.75 5.05
quote 0.03 0.00 0.00 0.00 0.06 590.00 18.00 quote 6.21 0.00 0.00 5.30 5.55 268.00
quote 0.01 0.00 0.00 0.00 0.02 240.00 19.00 quote 7.15 0.00 0.00 6.30 6.55 3.00
quote 0.04 0.00 0.00 0.00 0.02 146.00 20.00 quote 8.52 0.00 0.00 7.30 7.55 3.00
quote 0.05 0.00 0.00 0.00 0.02 81.00 21.00 quote 9.11 0.00 0.00 8.30 8.55 33.00
quote 0.05 0.00 0.00 0.00 0.07 89.00 22.00 quote 10.51 0.00 0.00 9.30 9.55 328.00
quote 0.05 0.00 0.00 0.00 0.07 63.00 23.00 quote 8.95 0.00 0.00 10.30 10.55 239.00
quote 0.01 0.00 0.00 0.00 0.07 111.00 24.00 quote 12.59 0.00 0.00 11.30 11.55 26.00
quote 0.05 0.00 0.00 0.00 0.07 120.00 25.00 quote 13.28 0.00 0.00 12.25 12.55 67.00
quote 0.05 0.00 0.00 0.00 0.07 255.00 26.00 quote 14.60 0.00 0.00 13.30 13.55 19.00
quote 0.03 0.00 0.00 0.00 0.07 16.00 27.00 quote 15.03 0.00 0.00 14.30 14.55 2.00
quote 0.15 0.00 0.00 0.00 0.07 24.00 28.00 quote 15.88 0.00 0.00 15.30 15.55 19.00
quote 0.01 0.00 0.00 0.00 0.02 22.00 29.00 quote 17.24 0.00 0.00 16.30 16.55 4.00
quote 0.01 0.00 0.00 0.00 0.03 223.00 30.00 quote 18.15 0.00 0.00 17.30 17.55 44.00
quote 0.06 0.00 0.00 0.00 0.07 3.00 31.00 quote 0.00 0.00 0.00 18.30 18.55
quote 0.14 0.00 0.00 0.00 0.07 32.00 32.00 quote 16.76 0.00 0.00 19.30 19.55 33.00
quote 0.01 0.00 0.00 0.00 0.07 11.00 33.00 quote 19.53 0.00 0.00 20.30 20.55 5.00
quote 0.04 0.00 0.00 0.00 0.07 21.00 35.00 quote 16.42 0.00 0.00 22.30 22.55 2.00
CALLS PUTS
Expires August 26, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.95 6.25 6.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 5.45 5.75 7.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 4.95 5.25 7.50 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 4.45 4.75 8.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 3.95 4.25 8.50 quote 0.03 0.00 0.00 0.00 0.16 3.00
quote 0.00 0.00 0.00 3.45 3.75 9.00 quote 0.15 0.00 0.00 0.00 0.18 170.00
quote 0.00 0.00 0.00 2.95 3.35 9.50 quote 0.00 0.00 0.00 0.00 0.21
quote 1.40 0.00 0.00 2.47 2.78 10.00 10.00 quote 0.12 0.00 0.00 0.01 0.25 104.00
quote 0.00 0.00 0.00 2.02 2.31 10.50 quote 0.16 0.00 0.00 0.02 0.27 89.00
quote 0.00 0.00 0.00 1.57 1.84 11.00 quote 0.25 -0.07 1.00 0.08 0.33 50.00
quote 0.81 0.20 1.00 1.17 1.43 52.00 11.50 quote 0.40 0.04 1.00 0.18 0.52 32.00
quote 0.63 -0.13 1.00 0.88 1.06 48.00 12.00 quote 0.57 0.00 0.00 0.34 0.65 92.00
quote 0.38 -0.07 70.00 0.56 0.77 149.00 12.50 quote 0.94 -0.13 1.00 0.50 0.87 12.00
12.76 Current price as of 8/08/2022 10:00:20 AM
quote 0.22 -0.09 61.00 0.32 0.62 203.00 13.00 quote 0.93 -0.46 1.00 0.78 1.15 11.00
quote 0.19 0.09 100.00 0.17 0.30 31.00 13.50 quote 0.00 0.00 0.00 1.10 1.47
quote 0.04 0.00 0.00 0.08 0.17 17.00 14.00 quote 2.00 0.00 0.00 1.49 1.85 2.00
quote 0.16 0.00 0.00 0.00 0.25 7.00 14.50 quote 3.30 0.00 0.00 1.88 2.27 3.00
quote 0.10 0.00 0.00 0.00 0.21 44.00 15.00 quote 0.00 0.00 0.00 2.29 2.70
quote 0.10 0.00 0.00 0.00 0.17 2.00 15.50 quote 0.00 0.00 0.00 2.77 3.15
quote 0.06 0.00 0.00 0.00 0.14 10.00 16.00 quote 0.00 0.00 0.00 3.35 3.60
quote 0.00 0.00 0.00 0.00 0.12 16.50 quote 0.00 0.00 0.00 3.80 4.10
quote 0.00 0.00 0.00 0.00 0.11 17.00 quote 0.00 0.00 0.00 4.30 4.60
quote 0.00 0.00 0.00 0.00 0.10 17.50 quote 0.00 0.00 0.00 4.80 5.10
quote 0.00 0.00 0.00 0.00 0.09 18.00 quote 0.00 0.00 0.00 5.30 5.60
quote 0.00 0.00 0.00 0.00 0.08 19.00 quote 0.00 0.00 0.00 6.30 6.55
quote 0.00 0.00 0.00 0.00 0.08 20.00 quote 0.00 0.00 0.00 7.30 7.55
quote 0.00 0.00 0.00 0.00 0.08 21.00 quote 0.00 0.00 0.00 8.30 8.55
quote 0.00 0.00 0.00 0.00 0.07 22.00 quote 0.00 0.00 0.00 9.30 9.55
quote 0.00 0.00 0.00 0.00 0.07 23.00 quote 0.00 0.00 0.00 10.30 10.55

September, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

February, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.