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
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO221118C000050002022-04-18 10:01AM EDT5.0012.408.959.200.00--0318.16%
AEO221118C000070002022-05-31 11:24AM EDT7.005.154.354.500.00--150.78%
AEO221118C000080002022-05-26 2:15PM EDT8.006.505.005.200.00--0134.18%
AEO221118C000090002022-06-29 1:00PM EDT9.003.282.903.100.00-4459.38%
AEO221118C000100002022-06-30 3:07PM EDT10.002.182.242.400.00-12657.13%
AEO221118C000110002022-06-29 1:00PM EDT11.001.601.701.92-0.43-21.18%49857.72%
AEO221118C000120002022-07-01 3:07PM EDT12.001.301.261.40-0.75-36.59%119755.71%
AEO221118C000130002022-07-01 1:25PM EDT13.000.930.911.03-0.42-31.11%219254.79%
AEO221118C000140002022-07-01 11:13AM EDT14.000.600.650.75-0.10-14.29%1132654.15%
AEO221118C000150002022-07-01 3:52PM EDT15.000.450.460.50+0.03+7.14%1265552.83%
AEO221118C000160002022-06-30 11:08AM EDT16.000.320.320.390.00-7245853.42%
AEO221118C000170002022-07-01 1:17PM EDT17.000.220.220.340.00-163954.98%
AEO221118C000180002022-06-30 9:49AM EDT18.000.190.140.220.00-215653.32%
AEO221118C000190002022-06-24 2:57PM EDT19.000.260.100.170.00-25354.10%
AEO221118C000200002022-06-23 2:56PM EDT20.000.100.070.120.00-1736753.91%
AEO221118C000210002022-06-30 9:30AM EDT21.000.090.000.130.00-27653.52%
AEO221118C000220002022-06-24 10:25AM EDT22.000.100.020.100.00-20011155.86%
AEO221118C000230002022-06-30 3:16PM EDT23.000.060.000.110.00-11958.01%
AEO221118C000240002022-06-30 9:33AM EDT24.000.100.040.090.00-11862.50%
AEO221118C000250002022-06-17 10:13AM EDT25.000.050.000.130.00-46165.23%
AEO221118C000260002022-05-27 9:51AM EDT26.000.150.000.220.00-71274.02%
AEO221118C000270002022-04-21 2:59PM EDT27.000.350.090.190.00-10010180.08%
AEO221118C000280002022-06-29 3:50PM EDT28.000.080.000.110.00-434970.31%
AEO221118C000300002022-06-29 10:28AM EDT30.000.010.110.110.00-1683.40%
AEO221118C000310002022-04-12 9:35AM EDT31.000.180.000.750.00-45109109.38%
AEO221118C000350002022-03-28 11:20AM EDT35.000.100.000.280.00--197.27%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO221118P000030002022-06-13 9:30AM EDT3.000.030.000.090.00-1617114.84%
AEO221118P000050002022-06-30 12:13PM EDT5.000.160.020.270.00-41093.75%
AEO221118P000070002022-06-22 12:54PM EDT7.000.300.270.370.00-223776.37%
AEO221118P000080002022-07-01 10:44AM EDT8.000.600.480.57+0.04+7.14%4106873.44%
AEO221118P000090002022-06-13 9:54AM EDT9.000.890.710.830.00-13069.24%
AEO221118P000100002022-06-29 3:39PM EDT10.001.051.091.180.00-135267.24%
AEO221118P000110002022-07-01 12:55PM EDT11.001.651.521.68+0.05+3.12%113065.92%
AEO221118P000120002022-06-27 2:31PM EDT12.001.572.092.180.00-3494564.06%
AEO221118P000130002022-07-01 10:08AM EDT13.002.862.642.82+0.16+5.93%212761.62%
AEO221118P000140002022-06-28 2:17PM EDT14.002.923.453.550.00-191162.99%
AEO221118P000150002022-06-28 11:01AM EDT15.003.504.254.350.00-225563.38%
AEO221118P000160002022-07-01 10:50AM EDT16.005.435.055.20+0.56+11.50%411362.99%
AEO221118P000170002022-06-24 9:41AM EDT17.005.225.956.100.00-18264.36%
AEO221118P000180002022-06-28 11:27AM EDT18.006.006.807.050.00-45064.45%
AEO221118P000190002022-04-07 2:07PM EDT19.004.555.555.700.00-10570.00%
AEO221118P000200002022-05-23 10:19AM EDT20.007.908.308.600.00-12944.14%
AEO221118P000210002022-05-23 10:13AM EDT21.008.799.259.450.00-2320.00%
AEO221118P000220002022-05-26 2:29PM EDT22.008.529.309.550.00-1320.00%
AEO221118P000230002022-05-26 12:54PM EDT23.009.4510.3010.450.00-1260.00%
AEO221118P000240002022-06-28 2:17PM EDT24.0011.8712.6512.900.00-11577.73%
AEO221118P000250002022-06-29 10:02AM EDT25.0013.1513.6013.900.00-71578.71%
AEO221118P000260002022-06-16 11:15AM EDT26.0014.5014.6514.850.00-141681.45%
AEO221118P000270002022-06-29 10:31AM EDT27.0015.1515.6015.850.00-183381.64%
AEO221118P000280002022-06-30 10:30AM EDT28.0016.9016.6016.850.00-243884.18%
AEO221118P000290002022-06-29 9:44AM EDT29.0017.2017.6017.900.00-112589.06%
AEO221118P000300002022-05-18 11:27AM EDT30.0016.5018.2018.400.00-230.00%
AEO221118P000310002022-06-13 11:18AM EDT31.0019.3019.5519.800.00-41485.16%
AEO221118P000320002022-04-27 11:04AM EDT32.0017.2919.0019.300.00--10.00%
AEO221118P000330002022-06-13 11:19AM EDT33.0021.2521.6521.800.00-102095.31%
AEO221118P000350002022-06-13 9:35AM EDT35.0023.1523.6023.800.00-101296.09%