Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.16+0.23 (+1.00%)
At close: 04:00PM EDT
23.12 -0.04 (-0.17%)
After hours: 05:47PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240524C000185002024-05-16 12:01PM EDT18.505.204.256.600.00--3558.59%
AEO240524C000190002024-05-24 10:12AM EDT19.004.203.706.15-0.45-9.68%12517.19%
AEO240524C000195002024-05-16 12:01PM EDT19.504.203.205.650.00--2475.78%
AEO240524C000200002024-04-23 11:25AM EDT20.003.260.000.000.00--00.00%
AEO240524C000205002024-05-16 1:22PM EDT20.503.302.534.650.00--1436.33%
AEO240524C000210002024-05-23 2:57PM EDT21.002.152.022.73+0.36+20.11%212199.22%
AEO240524C000220002024-05-23 1:54PM EDT22.001.121.031.260.00-51199.22%
AEO240524C000225002024-05-24 3:35PM EDT22.500.580.560.93+0.04+7.41%1217464.84%
AEO240524C000230002024-05-24 3:30PM EDT23.000.200.070.27+0.01+5.26%11735637.11%
AEO240524C000235002024-05-24 3:16PM EDT23.500.010.000.01-0.05-83.33%7751,99220.31%
AEO240524C000240002024-05-24 2:04PM EDT24.000.040.000.08+0.01+33.33%251,36957.03%
AEO240524C000245002024-05-24 3:35PM EDT24.500.040.000.02+0.02+100.00%631759.38%
AEO240524C000250002024-05-24 12:29PM EDT25.000.010.000.02-0.02-66.67%1012575.00%
AEO240524C000255002024-05-24 10:56AM EDT25.500.030.000.20-0.14-82.35%65149149.22%
AEO240524C000260002024-05-24 11:40AM EDT26.000.010.000.010.00-114996.88%
AEO240524C000270002024-05-23 12:26PM EDT27.000.010.000.320.00-4957236.72%
AEO240524C000290002024-05-23 3:45PM EDT29.000.010.000.010.00-26175.00%
AEO240524C000330002024-05-13 1:24PM EDT33.000.010.000.320.00-2020434.38%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240524P000150002024-04-22 11:23AM EDT15.000.050.000.000.00--0100.00%
AEO240524P000185002024-05-13 1:23PM EDT18.500.010.001.270.00-77517.19%
AEO240524P000190002024-05-20 9:44AM EDT19.000.010.001.270.00-12477.34%
AEO240524P000195002024-05-23 2:38PM EDT19.500.010.001.270.00-121148437.50%
AEO240524P000200002024-05-20 3:08PM EDT20.000.010.001.720.00-444460.55%
AEO240524P000210002024-05-24 12:09PM EDT21.000.010.000.350.00-1410185.16%
AEO240524P000215002024-05-24 12:15PM EDT21.500.010.001.00-0.14-93.33%1425245.31%
AEO240524P000220002024-05-24 9:40AM EDT22.000.030.000.03-0.09-75.00%14259.38%
AEO240524P000225002024-05-23 2:00PM EDT22.500.010.000.73-0.07-87.50%1111134.77%
AEO240524P000230002024-05-24 3:47PM EDT23.000.050.000.10-0.31-86.11%5540334.77%
AEO240524P000235002024-05-24 1:20PM EDT23.500.370.050.46-0.32-46.38%81,30952.34%
AEO240524P000240002024-05-24 3:01PM EDT24.000.880.610.97-0.30-25.42%1926885.94%
AEO240524P000245002024-05-23 12:16PM EDT24.501.470.871.460.00-135110.16%
AEO240524P000250002024-05-24 3:54PM EDT25.002.261.401.97+0.34+17.71%2243138.28%
AEO240524P000255002024-05-23 3:24PM EDT25.502.551.984.150.00-637322.66%
AEO240524P000260002024-05-17 11:30AM EDT26.002.572.362.950.00-53175.00%