Canada markets close in 56 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.95-0.29 (-2.83%)
As of 03:03PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220930C000090002022-09-26 10:56AM EDT9.001.190.961.04-1.10-48.03%120274.22%
AEO220930C000095002022-09-26 12:36PM EDT9.500.660.560.66-1.75-72.61%1174.61%
AEO220930C000100002022-09-26 12:36PM EDT10.000.350.320.34-0.14-28.57%55976.17%
AEO220930C000105002022-09-26 2:17PM EDT10.500.130.110.15-0.15-53.57%23317570.31%
AEO220930C000110002022-09-26 2:28PM EDT11.000.040.020.05-0.08-66.67%8225364.84%
AEO220930C000115002022-09-26 11:16AM EDT11.500.020.010.02-0.02-50.00%1134771.88%
AEO220930C000120002022-09-23 3:42PM EDT12.000.010.000.03-0.01-50.00%737987.50%
AEO220930C000125002022-09-23 12:32PM EDT12.500.030.000.040.00-8215107.81%
AEO220930C000130002022-09-19 2:23PM EDT13.000.040.000.040.00-4206121.88%
AEO220930C000135002022-09-09 2:40PM EDT13.500.040.000.060.00-582146.88%
AEO220930C000140002022-09-16 2:08PM EDT14.000.100.000.010.00-3166125.00%
AEO220930C000145002022-09-12 10:33AM EDT14.500.010.000.070.00-310178.13%
AEO220930C000150002022-09-08 12:33PM EDT15.000.020.000.070.00-5122190.63%
AEO220930C000155002022-09-21 9:51AM EDT15.500.010.000.010.00-137150.00%
AEO220930C000160002022-08-19 2:23PM EDT16.000.270.000.080.00-161218.75%
AEO220930C000165002022-09-20 11:17AM EDT16.500.010.000.010.00--4175.00%
AEO220930C000170002022-08-19 9:31AM EDT17.000.270.000.070.00-111234.38%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220930P000070002022-09-08 11:04AM EDT7.000.060.000.080.00--3185.94%
AEO220930P000080002022-09-09 10:05AM EDT8.000.030.000.100.00-23132.81%
AEO220930P000085002022-09-23 12:12PM EDT8.500.010.000.070.00-531093.75%
AEO220930P000090002022-09-26 1:07PM EDT9.000.040.020.05-0.01-20.00%513067.19%
AEO220930P000095002022-09-26 12:50PM EDT9.500.110.120.15-0.01-8.33%723967.97%
AEO220930P000100002022-09-26 1:12PM EDT10.000.310.350.37+0.04+14.81%459,01671.88%
AEO220930P000105002022-09-26 10:42AM EDT10.500.540.620.67+0.02+3.85%622760.94%
AEO220930P000110002022-09-26 12:49PM EDT11.000.961.001.09+0.10+11.63%8123067.19%
AEO220930P000115002022-09-23 3:51PM EDT11.501.281.391.630.00-1949106.25%
AEO220930P000120002022-09-26 2:19PM EDT12.001.962.002.10+0.44+28.95%150250.00%
AEO220930P000125002022-09-23 11:01AM EDT12.502.322.382.610.00-731135.94%
AEO220930P000130002022-09-15 12:43PM EDT13.002.092.833.200.00-14193.75%
AEO220930P000135002022-09-09 11:10AM EDT13.502.623.453.600.00-192162.50%
AEO220930P000155002022-09-16 10:00AM EDT15.504.755.405.600.00--0215.63%