Canada markets open in 9 hours 13 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.66-0.20 (-1.26%)
At close: 04:00PM EST
15.70 +0.04 (+0.26%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230203C000070002023-01-24 10:53AM EST7.008.508.508.800.00-11445.31%
AEO230203C000110002023-01-26 11:22AM EST11.004.554.504.75+4.55--3201.56%
AEO230203C000120002023-01-27 3:16PM EST12.003.843.503.80+3.84-10179.69%
AEO230203C000125002022-12-29 10:20AM EST12.501.953.003.300.00--4158.20%
AEO230203C000135002023-01-13 11:53AM EST13.502.012.042.300.00-1064.06%
AEO230203C000140002023-01-27 3:11PM EST14.001.851.551.78+0.73+65.18%124791.41%
AEO230203C000145002023-01-27 11:06AM EST14.501.281.111.32-0.13-9.22%1455.08%
AEO230203C000150002023-01-27 11:15AM EST15.000.850.730.85+0.09+11.84%148251.56%
AEO230203C000155002023-01-27 3:22PM EST15.500.530.430.48+0.09+20.45%211,10950.78%
AEO230203C000160002023-01-27 3:19PM EST16.000.260.170.230.00-4415550.78%
AEO230203C000165002023-01-27 3:48PM EST16.500.080.050.140.00-1504150.00%
AEO230203C000170002023-01-27 9:50AM EST17.000.010.000.05-0.03-75.00%414954.69%
AEO230203C000175002023-01-17 11:16AM EST17.500.040.000.050.00-10010758.59%
AEO230203C000180002023-01-09 3:39PM EST18.000.080.000.050.00-44670.31%
AEO230203C000185002023-01-09 11:52AM EST18.500.050.000.060.00-2283.59%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230203P000110002023-01-04 12:36PM EST11.000.040.000.060.00--0162.50%
AEO230203P000120002023-01-17 9:54AM EST12.000.080.000.060.00-616126.56%
AEO230203P000125002023-01-19 11:51AM EST12.500.060.000.070.00-18114.06%
AEO230203P000130002023-01-25 1:18PM EST13.000.020.010.040.00-13990.63%
AEO230203P000135002023-01-24 2:33PM EST13.500.050.000.050.00-11175.78%
AEO230203P000140002023-01-26 11:51AM EST14.000.040.000.060.00-18462.50%
AEO230203P000145002023-01-27 3:39PM EST14.500.050.020.10-0.10-66.67%3312056.25%
AEO230203P000150002023-01-27 3:59PM EST15.000.120.110.19-0.06-33.33%622655.27%
AEO230203P000155002023-01-27 2:56PM EST15.500.250.250.31-0.03-10.71%44052.93%
AEO230203P000160002023-01-27 12:03PM EST16.000.510.510.57-0.85-62.50%1101450.78%
AEO230203P000165002023-01-23 1:25PM EST16.500.990.771.000.00-1661.72%
AEO230203P000170002023-01-23 1:35PM EST17.001.351.261.46+1.35--171.88%
AEO230203P000175002023-01-23 1:59PM EST17.501.751.721.96+1.75--387.50%
AEO230203P000180002023-01-23 10:25AM EST18.002.532.222.45+2.53--199.22%
AEO230203P000185002023-01-23 12:51PM EST18.502.852.722.94+2.85--1109.77%