Canada markets close in 6 hours 25 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.71-0.14 (-0.67%)
As of 09:35AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO250117C000030002023-05-25 12:43PM EDT3.007.558.358.600.00-110.00%
AEO250117C000050002024-07-08 9:35AM EDT5.0014.450.000.000.00-7020.00%
AEO250117C000080002023-12-27 11:13AM EDT8.0013.4010.6513.000.00-13096.09%
AEO250117C000100002024-04-26 10:05AM EDT10.0014.0013.2515.450.00-2180209.47%
AEO250117C000120002024-06-26 11:04AM EDT12.008.900.000.000.00-42820.00%
AEO250117C000150002024-07-23 9:36AM EDT15.006.290.000.000.00-157510.00%
AEO250117C000170002024-07-23 11:14AM EDT17.005.100.000.000.00-66390.00%
AEO250117C000180002024-07-09 9:41AM EDT18.003.550.000.000.00-1190.00%
AEO250117C000190002024-07-01 3:58PM EDT19.002.620.000.000.00-3240.00%
AEO250117C000200002024-07-22 11:29AM EDT20.002.630.000.000.00-203370.00%
AEO250117C000210002024-07-23 3:47PM EDT21.002.980.000.000.00-203290.78%
AEO250117C000220002024-07-23 10:41AM EDT22.002.230.000.000.00-1693.13%
AEO250117C000230002024-07-22 10:28AM EDT23.001.400.000.000.00-163.13%
AEO250117C000240002024-07-23 10:41AM EDT24.001.470.000.000.00-22146.25%
AEO250117C000250002024-07-24 10:40AM EDT25.001.300.000.000.00-506196.25%
AEO250117C000260002024-06-17 9:54AM EDT26.000.810.951.000.00-24745.26%
AEO250117C000270002024-05-20 1:12PM EDT27.002.300.610.910.00-232447.07%
AEO250117C000280002024-06-27 2:29PM EDT28.000.420.000.000.00-59812.50%
AEO250117C000300002024-07-10 1:04PM EDT30.000.360.000.000.00-142412.50%
AEO250117C000310002024-06-21 3:13PM EDT31.000.220.140.420.00-163246.68%
AEO250117C000320002024-06-06 9:49AM EDT32.000.370.050.330.00-110046.09%
AEO250117C000350002024-07-19 12:56PM EDT35.000.090.000.000.00-6031112.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO250117P000030002024-01-11 1:18PM EDT3.000.020.010.150.00-10281146.09%
AEO250117P000050002024-05-30 12:37PM EDT5.000.010.000.300.00-2148120.70%
AEO250117P000080002024-07-23 1:03PM EDT8.000.050.000.000.00-6047825.00%
AEO250117P000100002024-07-23 9:44AM EDT10.000.140.000.000.00-224325.00%
AEO250117P000120002024-07-24 3:43PM EDT12.000.240.000.000.00-821925.00%
AEO250117P000150002024-07-24 3:20PM EDT15.000.490.000.000.00-31,02812.50%
AEO250117P000170002024-07-23 1:29PM EDT17.000.760.000.000.00-104316.25%
AEO250117P000180002024-07-18 9:30AM EDT18.001.200.000.000.00-10326.25%
AEO250117P000190002024-07-22 11:50AM EDT19.001.640.000.000.00-4923.13%
AEO250117P000200002024-07-24 11:17AM EDT20.001.840.000.000.00-1459761.56%
AEO250117P000210002024-07-22 11:41AM EDT21.002.650.000.000.00-10480.00%
AEO250117P000220002024-07-22 11:44AM EDT22.003.200.000.000.00-20920.00%
AEO250117P000230002024-07-23 2:07PM EDT23.003.100.000.000.00-30490.00%
AEO250117P000240002024-07-23 2:52PM EDT24.003.700.000.000.00-1101760.00%
AEO250117P000250002024-07-23 2:44PM EDT25.004.350.000.000.00-565140.00%
AEO250117P000260002024-06-14 9:45AM EDT26.005.755.355.450.00-161724.27%
AEO250117P000270002024-06-03 10:08AM EDT27.005.557.458.450.00-2062.01%
AEO250117P000280002024-05-29 9:45AM EDT28.005.607.958.900.00-1955.32%
AEO250117P000290002024-06-06 10:53AM EDT29.007.758.0010.650.00--156.49%
AEO250117P000300002024-07-05 1:43PM EDT30.0010.600.000.000.00-3100.00%
AEO250117P000320002024-04-19 11:25AM EDT32.0010.108.609.200.00-220.00%
AEO250117P000350002024-06-12 1:06PM EDT35.0013.8012.2515.350.00-11473.29%