Canada markets close in 6 hours 1 minute

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.19-0.51 (-1.91%)
As of 9:59AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO210924C000200002021-09-10 10:48AM EDT20.007.055.206.400.00-1010176.17%
AEO210924C000230002021-09-20 12:05AM EDT23.003.533.253.400.00--689.84%
AEO210924C000250002021-09-16 9:39AM EDT25.001.760.841.510.00-182264.84%
AEO210924C000255002021-09-20 12:05AM EDT25.501.300.591.180.00---65.23%
AEO210924C000260002021-09-20 9:32AM EDT26.000.610.530.83-0.69-53.08%211559.96%
AEO210924C000265002021-09-20 9:38AM EDT26.500.500.280.55-0.16-24.24%85956.45%
AEO210924C000270002021-09-20 9:41AM EDT27.000.280.150.32-0.17-37.78%1320451.95%
AEO210924C000275002021-09-20 9:32AM EDT27.500.140.110.22-0.17-54.84%251,39154.69%
AEO210924C000280002021-09-17 3:59PM EDT28.000.070.100.16-0.11-61.11%128254.30%
AEO210924C000285002021-09-17 2:15PM EDT28.500.090.050.090.00-26428053.52%
AEO210924C000290002021-09-17 3:23PM EDT29.000.070.010.070.00-3137054.30%
AEO210924C000295002021-09-17 9:38AM EDT29.500.100.000.080.00-158660.94%
AEO210924C000300002021-09-17 3:04PM EDT30.000.020.010.060.00-3231766.41%
AEO210924C000305002021-09-13 11:10AM EDT30.500.120.000.070.00-1772.66%
AEO210924C000310002021-09-16 2:11PM EDT31.000.010.000.070.00-211178.91%
AEO210924C000315002021-09-20 12:05AM EDT31.500.06-0.080.00--899.22%
AEO210924C000320002021-09-09 1:16PM EDT32.000.100.000.050.00-15385.94%
AEO210924C000330002021-09-16 3:50PM EDT33.000.010.000.060.00-24199.22%
AEO210924C000340002021-09-07 11:50AM EDT34.000.090.000.040.00-261308103.13%
AEO210924C000350002021-09-09 1:40PM EDT35.000.010.000.040.00-1253112.50%
AEO210924C000360002021-08-30 9:51AM EDT36.000.670.000.050.00-130126.56%
AEO210924C000370002021-09-10 12:42PM EDT37.000.020.000.130.00-2116156.25%
AEO210924C000380002021-08-30 10:21AM EDT38.000.370.000.130.00-150154166.41%
AEO210924C000390002021-09-20 9:38AM EDT39.000.010.000.01-0.39-97.50%2212125.00%
AEO210924C000400002021-09-10 3:46PM EDT40.000.060.000.130.00-523184.38%
AEO210924C000410002021-08-27 12:29PM EDT41.000.320.000.150.00-44197.66%
PutsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO210924P000230002021-09-20 12:05AM EDT23.000.080.010.060.00--165.63%
AEO210924P000235002021-09-20 12:05AM EDT23.500.030.030.230.00--277.93%
AEO210924P000240002021-09-17 12:41PM EDT24.000.050.060.120.00-20038159.96%
AEO210924P000245002021-09-20 9:36AM EDT24.500.100.100.31+0.03+42.86%393365.43%
AEO210924P000250002021-09-20 9:31AM EDT25.000.280.150.34+0.16+133.33%666657.03%
AEO210924P000255002021-09-20 9:30AM EDT25.500.400.280.46+0.19+90.48%66454.49%
AEO210924P000260002021-09-17 3:31PM EDT26.000.300.370.990.00-14619963.28%
AEO210924P000265002021-09-20 9:30AM EDT26.500.980.691.23+0.41+71.93%206364.65%
AEO210924P000270002021-09-20 9:42AM EDT27.001.081.001.10+0.33+44.00%91,65049.22%
AEO210924P000275002021-09-17 10:00AM EDT27.500.741.272.040.00-212467.38%
AEO210924P000280002021-09-17 12:01PM EDT28.001.391.862.430.00-44151378.13%
AEO210924P000290002021-09-17 3:15PM EDT29.002.372.723.600.00-2201100.98%
AEO210924P000295002021-09-10 9:30AM EDT29.502.803.204.350.00-44123.83%
AEO210924P000300002021-09-16 1:19PM EDT30.003.203.605.200.00-191147.07%
AEO210924P000310002021-09-20 9:41AM EDT31.005.314.705.95+0.56+11.79%342157.81%
AEO210924P000320002021-09-15 2:31PM EDT32.005.735.557.050.00-237172.27%
AEO210924P000330002021-09-17 9:36AM EDT33.005.656.558.000.00-557185.16%
AEO210924P000340002021-09-09 3:42PM EDT34.007.057.509.150.00-116206.84%
AEO210924P000350002021-09-16 10:55AM EDT35.008.438.7510.050.00-72231.06%
AEO210924P000360002021-09-07 9:42AM EDT36.009.139.7011.050.00-24241.80%
AEO210924P000380002021-09-15 10:10AM EDT38.0011.9311.5013.050.00-30253.52%