Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.43+0.25 (+2.24%)
At close: 04:00PM EDT
11.43 0.00 (0.00%)
After hours: 06:45PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220715C000100002022-06-30 1:12PM EDT10.001.341.391.590.00-1959.38%
AEO220715C000110002022-07-01 1:32PM EDT11.000.630.640.74-0.05-7.35%54954.49%
AEO220715C000115002022-07-01 3:53PM EDT11.500.380.370.42-0.01-2.56%1043351.76%
AEO220715C000120002022-07-01 3:58PM EDT12.000.210.200.24+0.02+10.53%5101,81052.93%
AEO220715C000125002022-07-01 3:42PM EDT12.500.110.100.13+0.01+10.00%536354.10%
AEO220715C000130002022-07-01 1:41PM EDT13.000.050.040.05+0.02+66.67%132,17451.95%
AEO220715C000135002022-07-01 10:58AM EDT13.500.030.020.05-0.01-25.00%1312559.38%
AEO220715C000140002022-07-01 10:24AM EDT14.000.030.020.05-0.01-25.00%1058668.75%
AEO220715C000145002022-06-30 11:33AM EDT14.500.010.000.040.00-42770.31%
AEO220715C000150002022-07-01 3:55PM EDT15.000.020.010.03+0.01+100.00%2386878.13%
AEO220715C000155002022-06-30 12:33PM EDT15.500.010.000.030.00-1182.81%
AEO220715C000160002022-06-24 12:11PM EDT16.000.040.000.070.00-386102.34%
AEO220715C000165002022-06-21 12:47PM EDT16.500.060.000.080.00--1112.50%
AEO220715C000170002022-06-17 10:42AM EDT17.000.160.000.040.00-1460106.25%
AEO220715C000180002022-06-17 10:42AM EDT18.000.040.000.070.00-1421129.69%
AEO220715C000190002022-06-24 11:15AM EDT19.000.020.000.060.00-211139.06%
AEO220715C000200002022-06-29 11:16AM EDT20.000.020.000.060.00-12150.00%
AEO220715C000210002022-05-31 9:37AM EDT21.000.090.000.070.00-2020164.06%
AEO220715C000220002022-06-13 9:56AM EDT22.000.020.000.060.00-13170.31%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220715P000070002022-05-24 1:50PM EDT7.000.200.000.060.00--6146.88%
AEO220715P000080002022-06-24 11:17AM EDT8.000.010.000.130.00-85188130.47%
AEO220715P000090002022-07-01 1:16PM EDT9.000.040.020.06-0.02-33.33%15884.38%
AEO220715P000095002022-07-01 9:34AM EDT9.500.090.050.10+0.02+28.57%319580.86%
AEO220715P000100002022-07-01 3:17PM EDT10.000.130.110.16-0.06-31.58%3171676.95%
AEO220715P000105002022-07-01 2:20PM EDT10.500.220.190.27-0.09-29.03%31,29273.24%
AEO220715P000110002022-07-01 1:19PM EDT11.000.420.360.43-0.06-12.50%22,28172.27%
AEO220715P000115002022-07-01 12:38PM EDT11.500.760.600.67+0.01+1.33%436372.27%
AEO220715P000120002022-07-01 1:35PM EDT12.000.990.910.99-0.04-3.88%15,44273.83%
AEO220715P000125002022-06-28 3:53PM EDT12.500.791.191.470.00-21776.56%
AEO220715P000130002022-06-30 1:50PM EDT13.001.871.701.940.00-319691.02%
AEO220715P000135002022-07-01 11:51AM EDT13.502.562.112.42+0.05+1.99%4796.09%
AEO220715P000140002022-07-01 10:52AM EDT14.003.152.572.82+0.81+34.62%517294.53%
AEO220715P000145002022-06-29 10:33AM EDT14.502.623.153.30+2.62--1112.11%
AEO220715P000150002022-06-30 10:09AM EDT15.003.903.653.800.00-14246122.66%
AEO220715P000160002022-07-01 10:50AM EDT16.005.134.654.80+1.48+40.55%4212141.80%
AEO220715P000170002022-06-30 12:16PM EDT17.006.055.605.850.00-641159.38%
AEO220715P000180002022-05-27 11:17AM EDT18.005.045.205.350.00-250.00%
AEO220715P000190002022-05-25 9:46AM EDT19.006.526.657.100.00--30.00%
AEO220715P000200002022-06-01 3:15PM EDT20.007.958.658.850.00-14210.16%
AEO220715P000210002022-06-14 1:29PM EDT21.009.479.609.800.00--2207.81%
AEO220715P000220002022-06-30 9:42AM EDT22.0010.8110.6510.800.00--2227.73%
AEO220715P000250002022-05-26 9:48AM EDT25.0010.9712.2012.450.00--30.00%
AEO220715P000260002022-06-30 9:30AM EDT26.0014.5714.6514.800.00-30268.75%