Canada Markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.63+0.24 (+0.98%)
At close: 4:00PM EDT
24.41 -0.22 (-0.89%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220617C000180002021-09-23 12:59PM EDT18.0010.737.157.450.00-11145.41%
AEO220617C000200002021-10-20 9:50AM EDT20.006.755.956.150.00-9212347.14%
AEO220617C000210002021-10-22 12:20PM EDT21.005.375.305.500.00-11346.63%
AEO220617C000220002021-10-07 2:50PM EDT22.005.304.755.000.00--647.63%
AEO220617C000230002021-10-18 9:43AM EDT23.003.954.154.450.00-16147.19%
AEO220617C000240002021-10-18 1:49PM EDT24.004.103.653.800.00-4744.90%
AEO220617C000250002021-10-25 10:33AM EDT25.003.253.203.35-0.25-7.14%38544.70%
AEO220617C000270002021-10-07 2:52PM EDT27.003.002.422.700.00--145.87%
AEO220617C000280002021-10-11 12:20PM EDT28.002.212.122.300.00-459844.78%
AEO220617C000290002021-10-21 1:49PM EDT29.001.981.822.080.00--345.56%
AEO220617C000300002021-10-25 12:45PM EDT30.001.651.591.80-0.10-5.71%1231945.14%
AEO220617C000320002021-10-22 2:33PM EDT32.001.251.171.450.00-112646.09%
AEO220617C000350002021-10-19 3:58PM EDT35.000.980.720.840.00-116943.60%
AEO220617C000370002021-10-18 10:53AM EDT37.000.600.520.670.00-2521244.39%
AEO220617C000400002021-10-18 3:59PM EDT40.000.500.340.420.00-5053443.85%
AEO220617C000420002021-10-08 9:58AM EDT42.000.500.240.340.00-210844.58%
AEO220617C000450002021-08-27 12:40PM EDT45.001.910.330.430.00-101751.32%
AEO220617C000470002021-09-23 10:26AM EDT47.000.520.130.340.00--151.17%
AEO220617C000500002021-09-20 2:50PM EDT50.000.260.030.290.00-15034152.93%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220617P000150002021-10-06 10:27AM EDT15.000.770.540.630.00-323256.20%
AEO220617P000180002021-09-08 10:06AM EDT18.001.411.071.220.00-1452.20%
AEO220617P000200002021-10-18 10:43AM EDT20.001.751.681.750.00-512150.39%
AEO220617P000210002021-10-12 12:58PM EDT21.002.262.022.110.00--150.29%
AEO220617P000220002021-10-11 9:31AM EDT22.002.452.342.510.00--1549.66%
AEO220617P000230002021-10-19 1:39PM EDT23.002.652.792.960.00-11,79749.12%
AEO220617P000240002021-10-07 9:40AM EDT24.003.453.353.45-0.15-4.17%40148.58%
AEO220617P000250002021-10-25 9:33AM EDT25.003.803.904.00+0.03+0.80%11,60048.29%
AEO220617P000260002021-10-18 2:18AM EDT26.004.534.504.650.00--148.80%
AEO220617P000270002021-10-14 11:49AM EDT27.005.555.105.250.00-101048.17%
AEO220617P000280002021-10-18 2:00PM EDT28.005.555.755.900.00-17747.75%
AEO220617P000290002021-10-18 2:18AM EDT29.006.906.506.750.00--1549.49%
AEO220617P000300002021-10-06 11:32AM EDT30.008.157.207.450.00-219148.93%
AEO220617P000320002021-10-05 1:29PM EDT32.009.258.809.000.00-14248.71%
AEO220617P000350002021-09-29 11:27AM EDT35.009.4211.2011.700.00-12051.73%