Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.48+0.17 (+0.70%)
At close: 4:00PM EDT
24.55 +0.07 (+0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO211105C000150002021-10-11 10:12AM EDT15.0010.009.259.850.00-100201114.84%
AEO211105C000230002021-10-07 9:33AM EDT23.002.241.722.220.00-3161.13%
AEO211105C000240002021-10-14 3:46PM EDT24.001.081.161.360.00-76948.73%
AEO211105C000250002021-10-15 2:09PM EDT25.000.820.690.82+0.17+26.15%272845.90%
AEO211105C000260002021-10-15 12:18PM EDT26.000.490.370.49+0.07+16.67%23946.09%
AEO211105C000270002021-10-12 12:42PM EDT27.000.240.170.26-0.06-20.00%122145.22%
AEO211105C000280002021-10-13 2:33PM EDT28.000.160.040.170.00-21548.24%
AEO211105C000290002021-10-15 2:58PM EDT29.000.080.030.18-0.10-55.56%118150.20%
AEO211105C000300002021-10-12 3:45PM EDT30.000.080.050.200.00-54159.96%
AEO211105C000310002021-10-11 9:51AM EDT31.000.050.000.220.00-1965.23%
AEO211105C000320002021-09-30 12:24PM EDT32.000.160.000.200.00-101070.31%
AEO211105C000340002021-09-27 2:00PM EDT34.000.200.000.220.00--283.98%
AEO211105C000350002021-10-15 12:04PM EDT35.000.080.000.15+0.07+700.00%5583.20%
PutsforNovember 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO211105P000150002021-10-06 10:49AM EDT15.000.120.000.190.00-11121.88%
AEO211105P000200002021-10-06 12:15PM EDT20.000.260.050.110.00-413956.45%
AEO211105P000210002021-10-12 12:55PM EDT21.000.210.100.140.00--2850.20%
AEO211105P000220002021-10-07 9:56AM EDT22.000.400.140.230.00-103447.46%
AEO211105P000230002021-10-12 3:13PM EDT23.000.620.330.450.00-143346.29%
AEO211105P000240002021-10-15 12:35PM EDT24.000.650.671.04-0.35-35.00%9510455.96%
AEO211105P000250002021-10-15 3:43PM EDT25.001.121.201.31-0.39-25.83%301944.53%
AEO211105P000260002021-10-12 11:02AM EDT26.002.291.732.120.00-1451.47%
AEO211105P000270002021-10-04 11:33AM EDT27.002.252.492.920.00-3853.61%
AEO211105P000280002021-10-08 11:25AM EDT28.003.063.354.050.00-1271.88%
AEO211105P000290002021-10-06 10:31AM EDT29.005.434.305.150.00-202059.86%
AEO211105P000300002021-10-05 11:26AM EDT30.004.605.255.850.00-1778.03%
AEO211105P000310002021-10-07 1:49PM EDT31.006.286.256.800.00--882.23%
AEO211105P000320002021-10-08 3:48PM EDT32.007.107.157.750.00-2285.16%