Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.81-1.38 (-4.90%)
At close: 1:00PM EST
26.68 -0.13 (-0.48%)
After hours: 04:48PM EST
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO211203C000230002021-11-23 10:01AM EST23.006.053.504.600.00-11100.98%
AEO211203C000240002021-11-10 3:42PM EST24.002.892.843.200.00-11077.15%
AEO211203C000250002021-11-26 11:56AM EST25.001.971.952.43-1.67-45.88%113673.05%
AEO211203C000255002021-11-23 11:10AM EST25.502.841.451.990.00-2363.67%
AEO211203C000260002021-11-26 12:36PM EST26.001.601.251.62-1.35-45.76%4044766.99%
AEO211203C000270002021-11-26 12:54PM EST27.000.730.710.84-0.79-51.97%19316158.30%
AEO211203C000275002021-11-26 12:36PM EST27.500.700.520.60-0.54-43.55%4230257.42%
AEO211203C000280002021-11-26 12:56PM EST28.000.430.360.54-0.58-57.43%7219861.13%
AEO211203C000285002021-11-26 12:44PM EST28.500.330.230.36-0.33-50.00%9615258.79%
AEO211203C000290002021-11-26 12:56PM EST29.000.220.170.26-0.31-58.49%16355360.16%
AEO211203C000295002021-11-24 1:09PM EST29.500.450.150.230.00-317765.23%
AEO211203C000300002021-11-26 12:45PM EST30.000.140.110.17-0.15-51.72%7531766.41%
AEO211203C000310002021-11-26 9:45AM EST31.000.090.030.10-0.09-50.00%17266.41%
AEO211203C000320002021-11-26 12:45PM EST32.000.070.040.08-0.06-46.15%2211576.17%
AEO211203C000330002021-11-24 9:36AM EST33.000.080.050.290.00-1835108.59%
AEO211203C000340002021-11-23 10:47AM EST34.000.150.010.150.00-14101.56%
AEO211203C000360002021-11-23 2:21PM EST36.000.050.001.140.00-67193.75%
AEO211203C000370002021-11-23 2:08PM EST37.000.050.000.100.00-3229119.53%
AEO211203C000400002021-11-26 9:32AM EST40.000.010.000.08-0.02-66.67%566137.50%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO211203P000200002021-11-11 12:35PM EST20.000.200.000.860.00--9193.75%
AEO211203P000210002021-11-22 12:34PM EST21.000.110.002.260.00-10312247.66%
AEO211203P000220002021-11-22 12:28PM EST22.000.160.002.960.00-9385250.59%
AEO211203P000225002021-11-26 12:51PM EST22.500.060.050.16-0.14-70.00%41089.06%
AEO211203P000230002021-11-26 10:57AM EST23.000.110.050.12+0.03+37.50%3833276.17%
AEO211203P000240002021-11-26 12:51PM EST24.000.120.110.17-0.01-7.69%868267.97%
AEO211203P000250002021-11-26 12:37PM EST25.000.240.220.29+0.08+50.00%17316261.52%
AEO211203P000255002021-11-26 11:36AM EST25.500.500.300.44+0.34+212.50%23560.45%
AEO211203P000260002021-11-26 12:54PM EST26.000.540.440.51+0.33+157.14%341,00856.06%
AEO211203P000265002021-11-26 10:43AM EST26.500.750.330.85+0.43+134.38%71,00767.77%
AEO211203P000270002021-11-26 12:46PM EST27.000.880.871.04+0.43+95.56%6311557.62%
AEO211203P000275002021-11-26 9:46AM EST27.501.401.121.44+0.83+145.61%523459.57%
AEO211203P000280002021-11-26 11:25AM EST28.002.171.451.72+1.31+152.33%537457.03%
AEO211203P000290002021-11-26 12:09PM EST29.002.612.122.64+1.20+85.11%211357.42%
AEO211203P000300002021-11-26 12:54PM EST30.003.243.053.60-2.31-41.62%1665.82%
AEO211203P000360002021-11-19 1:59PM EST36.009.098.209.700.00-33187.11%