Canada Markets close in 1 hr 55 mins

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.56+0.22 (+1.03%)
As of 02:05PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220218C000150002021-11-10 6:56AM EST15.009.2511.1511.400.00-20389.84%
AEO220218C000170002021-12-31 10:49AM EST17.008.317.508.050.00-10244.73%
AEO220218C000180002021-12-21 12:54PM EST18.005.416.606.850.00-214216.70%
AEO220218C000190002021-12-27 11:05AM EST19.005.405.455.900.00-111189.84%
AEO220218C000200002022-01-05 2:34PM EST20.005.454.105.75-0.05-0.91%6442177.25%
AEO220218C000210002021-12-28 10:12AM EST21.003.893.354.150.00-135145.70%
AEO220218C000220002022-01-04 12:29PM EST22.003.863.103.350.00-21434141.41%
AEO220218C000230002022-01-05 10:34AM EST23.003.222.272.64+0.07+2.22%1192125.29%
AEO220218C000240002022-01-05 3:15PM EST24.002.031.642.00-0.52-20.39%201,045112.89%
AEO220218C000250002022-01-05 3:56PM EST25.001.481.181.51-0.46-23.71%122618104.69%
AEO220218C000260002022-01-05 3:59PM EST26.001.020.911.11-0.50-32.89%64524100.10%
AEO220218C000270002022-01-05 3:18PM EST27.000.770.700.78-0.29-27.36%570696.09%
AEO220218C000280002022-01-05 3:15PM EST28.000.550.420.54-0.30-35.29%2754089.55%
AEO220218C000290002022-01-05 3:21PM EST29.000.400.340.38-0.12-23.08%1051088.77%
AEO220218C000300002022-01-05 11:47AM EST30.000.400.240.30+0.03+8.11%538688.28%
AEO220218C000310002022-01-05 3:18PM EST31.000.170.170.22-0.11-39.29%322687.11%
AEO220218C000320002022-01-05 10:34AM EST32.000.170.130.18-0.06-26.09%133588.28%
AEO220218C000330002022-01-03 12:56PM EST33.000.110.090.230.00-209693.95%
AEO220218C000340002022-01-04 1:37PM EST34.000.130.070.130.00-29890.23%
AEO220218C000350002021-12-31 2:55PM EST35.000.110.060.100.00-235791.02%
AEO220218C000360002021-12-29 10:58AM EST36.000.070.000.710.00-522128.71%
AEO220218C000370002021-12-23 1:50PM EST37.000.040.000.290.00-1264110.16%
AEO220218C000380002021-12-07 11:12AM EST38.000.320.000.460.00-132125.39%
AEO220218C000390002021-12-09 2:59PM EST39.000.200.000.450.00-2756128.91%
AEO220218C000400002021-12-27 9:43AM EST40.000.010.000.080.00-114899.61%
AEO220218C000410002021-12-03 2:52PM EST41.000.310.000.720.00-56151.37%
AEO220218C000420002021-12-27 10:54AM EST42.000.010.000.440.00-146140.04%
AEO220218C000450002021-12-28 1:54PM EST45.000.010.000.430.00-171150.00%
AEO220218C000500002021-12-02 12:38PM EST50.000.160.000.720.00-314183.40%
AEO220218C000550002021-11-10 6:56AM EST55.000.260.010.090.00-218144.53%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220218P000150002021-12-16 10:02AM EST15.000.130.000.750.00-1017114.45%
AEO220218P000160002021-12-17 11:25AM EST16.000.240.000.750.00-3398.93%
AEO220218P000170002022-01-04 12:24PM EST17.000.120.070.420.00-51873.24%
AEO220218P000180002022-01-03 12:56PM EST18.000.150.130.200.00-36353.32%
AEO220218P000190002022-01-04 11:59AM EST19.000.180.200.270.00-14448.83%
AEO220218P000200002022-01-05 3:07PM EST20.000.300.300.39+0.03+11.11%610341.90%
AEO220218P000210002022-01-05 2:18PM EST21.000.380.440.54-0.01-2.56%15633.01%
AEO220218P000220002022-01-05 3:18PM EST22.000.700.650.77+0.06+9.38%519221.29%
AEO220218P000230002022-01-05 3:05PM EST23.000.920.941.06+0.17+22.67%81510.00%
AEO220218P000240002022-01-05 3:10PM EST24.001.311.341.44+0.22+20.18%725930.00%
AEO220218P000250002022-01-05 3:12PM EST25.001.751.581.99+0.25+16.67%733200.00%
AEO220218P000260002022-01-05 3:44PM EST26.002.402.452.65+0.46+23.71%1411730.00%
AEO220218P000270002022-01-05 10:27AM EST27.002.503.103.25-0.04-1.57%21770.00%
AEO220218P000280002022-01-05 3:44PM EST28.003.853.254.10+0.65+20.31%22350.00%
AEO220218P000290002022-01-03 12:31PM EST29.004.104.705.300.00-2864730.00%
AEO220218P000300002022-01-05 1:30PM EST30.004.775.606.450.00-12040.00%
AEO220218P000310002021-12-31 2:55PM EST31.005.946.456.750.00-280.00%
AEO220218P000320002021-12-23 12:30PM EST32.008.827.507.700.00-1670.00%
AEO220218P000330002021-11-17 3:41PM EST33.006.9510.0010.150.00-590.00%
AEO220218P000340002021-12-23 11:17AM EST34.0011.029.409.700.00-4450.00%
AEO220218P000350002021-12-15 12:48PM EST35.0012.2210.4010.600.00-31170.00%
AEO220218P000360002022-01-03 11:20AM EST36.0010.3511.3511.650.00-2100.00%
AEO220218P000370002021-12-29 11:52AM EST37.0011.5512.4013.250.00-5120.00%
AEO220218P000380002021-11-10 6:56AM EST38.005.8811.8012.150.00-110.00%
AEO220218P000400002021-12-02 2:56PM EST40.0014.2014.6514.800.00-1000.00%
AEO220218P000410002021-11-10 6:56AM EST41.008.2014.8515.300.00--110.00%