Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.66+0.55 (+3.90%)
At close: 04:00PM EDT
14.69 +0.03 (+0.20%)
After hours: 07:39PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220520C000120002022-05-17 11:40AM EDT12.002.292.542.89-1.61-41.28%4263149.22%
AEO220520C000125002022-05-06 12:16PM EDT12.502.202.062.450.00-11143.75%
AEO220520C000130002022-05-17 10:06AM EDT13.001.401.591.95+0.01+0.72%312122.66%
AEO220520C000135002022-05-16 2:23PM EDT13.501.201.151.43+0.39+48.15%339101.17%
AEO220520C000140002022-05-17 3:59PM EDT14.000.800.761.03+0.25+45.45%3391396.09%
AEO220520C000145002022-05-17 3:36PM EDT14.500.480.410.50+0.21+77.78%5836769.92%
AEO220520C000150002022-05-17 3:35PM EDT15.000.200.190.22+0.06+42.86%14976265.23%
AEO220520C000155002022-05-17 3:40PM EDT15.500.090.060.09+0.02+28.57%5353262.89%
AEO220520C000160002022-05-17 3:33PM EDT16.000.030.010.05+0.01+50.00%1242666.41%
AEO220520C000165002022-05-17 3:09PM EDT16.500.020.000.02+0.01+100.00%1837068.75%
AEO220520C000170002022-05-17 12:37PM EDT17.000.020.000.04+0.01+100.00%621,21392.19%
AEO220520C000175002022-05-09 12:29PM EDT17.500.070.000.120.00-4967132.81%
AEO220520C000180002022-05-16 10:22AM EDT18.000.040.000.050.00-41,144125.00%
AEO220520C000185002022-05-04 3:53PM EDT18.500.040.000.070.00-489146.88%
AEO220520C000190002022-05-17 1:33PM EDT19.000.060.000.01-0.01-14.29%9466118.75%
AEO220520C000195002022-05-04 3:36PM EDT19.500.060.000.100.00-338184.38%
AEO220520C000200002022-05-17 2:12PM EDT20.000.020.000.02+0.01+100.00%10861153.13%
AEO220520C000205002022-04-28 2:40PM EDT20.500.060.000.100.00-237209.38%
AEO220520C000210002022-05-06 1:42PM EDT21.000.010.000.100.00-2255220.31%
AEO220520C000215002022-04-20 3:29PM EDT21.500.100.000.100.00--112231.25%
AEO220520C000220002022-05-12 10:00AM EDT22.000.040.000.010.00-10526175.00%
AEO220520C000225002022-04-18 3:13PM EDT22.500.050.000.100.00--31253.13%
AEO220520C000230002022-04-27 1:41PM EDT23.000.030.000.000.00-4020950.00%
AEO220520C000240002022-05-13 11:59AM EDT24.000.040.000.020.00-1333225.00%
AEO220520C000250002022-05-09 11:48AM EDT25.000.010.000.010.00-11,177225.00%
AEO220520C000260002022-05-13 11:59AM EDT26.000.010.000.100.00-1238318.75%
AEO220520C000270002022-05-09 11:48AM EDT27.000.010.000.020.00-3189268.75%
AEO220520C000280002022-04-22 11:23AM EDT28.000.030.000.010.00-20571262.50%
AEO220520C000290002022-04-21 9:30AM EDT29.000.020.000.010.00-161275.00%
AEO220520C000300002022-05-06 3:37PM EDT30.000.020.000.010.00-41,114287.50%
AEO220520C000310002022-03-11 10:50AM EDT31.000.090.000.130.00-371410.94%
AEO220520C000320002022-04-21 12:39PM EDT32.000.010.000.040.00-1132362.50%
AEO220520C000330002022-02-14 4:13PM EDT33.000.250.000.090.00-274415.63%
AEO220520C000340002022-03-17 11:10AM EDT34.000.040.000.080.00-216418.75%
AEO220520C000350002022-05-02 2:09PM EDT35.000.050.000.100.00-418445.31%
AEO220520C000400002022-04-21 3:19PM EDT40.000.020.000.050.00-27456.25%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220520P000100002022-05-13 11:55AM EDT10.000.050.000.020.00-110190.63%
AEO220520P000110002022-05-16 9:43AM EDT11.000.020.000.030.00-341156.25%
AEO220520P000115002022-05-16 10:32AM EDT11.500.020.000.180.00-745747195.31%
AEO220520P000120002022-05-16 10:33AM EDT12.000.030.000.140.00-1136157.81%
AEO220520P000125002022-05-17 1:42PM EDT12.500.020.010.07-0.03-60.00%16188115.63%
AEO220520P000130002022-05-17 2:01PM EDT13.000.040.030.07-0.10-71.43%2369298.44%
AEO220520P000135002022-05-17 3:12PM EDT13.500.030.050.11-0.23-88.46%1621085.16%
AEO220520P000140002022-05-17 3:28PM EDT14.000.150.120.20-0.21-58.33%5684478.91%
AEO220520P000145002022-05-17 10:54AM EDT14.500.620.260.35+0.02+3.33%1030771.88%
AEO220520P000150002022-05-17 3:53PM EDT15.000.600.520.64-0.43-41.75%2283,22671.88%
AEO220520P000155002022-05-13 2:36PM EDT15.501.350.851.120.00-413581.64%
AEO220520P000160002022-05-17 2:44PM EDT16.001.481.241.50-0.37-20.00%921,47366.41%
AEO220520P000165002022-05-17 1:04PM EDT16.502.111.762.13-0.06-2.76%173115.63%
AEO220520P000170002022-05-17 10:38AM EDT17.002.842.272.38-0.02-0.70%29239106.25%
AEO220520P000175002022-05-13 10:27AM EDT17.502.922.732.970.00-15693.75%
AEO220520P000180002022-05-17 2:17PM EDT18.003.593.203.55-0.09-2.45%2176132.81%
AEO220520P000185002022-04-19 11:41AM EDT18.501.243.703.950.00--1187.50%
AEO220520P000190002022-05-11 3:41PM EDT19.005.504.154.600.00-1140159.38%
AEO220520P000200002022-05-17 12:56PM EDT20.005.555.205.55+0.15+2.78%6129184.38%
AEO220520P000210002022-05-12 11:17AM EDT21.006.656.206.550.00-457206.25%
AEO220520P000220002022-05-17 11:00AM EDT22.007.887.207.50+1.05+15.37%12610190.63%
AEO220520P000230002022-05-17 9:30AM EDT23.008.718.208.55+1.27+17.07%935248.44%
AEO220520P000240002022-05-12 2:00PM EDT24.0010.129.209.600.00-40292.19%
AEO220520P000250002022-05-17 12:27PM EDT25.0010.6210.2010.55-0.38-3.45%145284.38%
AEO220520P000260002022-03-07 2:29PM EDT26.009.1310.0510.400.00-51190.00%
AEO220520P000270002022-04-26 11:48AM EDT27.0011.8012.2012.600.00-1427345.31%
AEO220520P000280002022-03-23 2:15PM EDT28.0010.6012.3512.850.00-1000.00%
AEO220520P000290002022-03-09 3:05PM EDT29.0010.6312.6513.000.00-1550.00%
AEO220520P000300002022-03-31 10:51AM EDT30.0013.1014.7015.100.00-1210.00%
AEO220520P000310002022-03-11 2:59PM EDT31.0013.2314.5014.950.00-220.00%
AEO220520P000320002022-03-02 1:38PM EDT32.0011.4515.8516.100.00-1120.00%
AEO220520P000330002022-03-03 12:46PM EDT33.0014.2016.7517.150.00-100.00%
AEO220520P000340002022-02-10 1:45PM EDT34.0010.0516.4516.850.00-5180.00%
AEO220520P000350002022-03-01 10:43AM EDT35.0014.6717.9518.300.00-510.00%
AEO220520P000400002022-03-01 10:43AM EDT40.0019.5922.9523.200.00-510.00%