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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230120C000030002021-10-14 10:39AM EDT3.0021.2621.4521.850.00-1278.91%
AEO230120C000050002021-10-13 3:41PM EDT5.0019.1619.4519.900.00-1266.80%
AEO230120C000080002021-08-25 12:01PM EDT8.0024.0319.7520.150.00-11162.35%
AEO230120C000100002021-10-18 3:54PM EDT10.0015.7014.5015.050.00-111260.25%
AEO230120C000120002021-09-20 3:29PM EDT12.0014.1612.6012.900.00-11144.34%
AEO230120C000150002021-10-25 3:40PM EDT15.0010.3010.3010.55+0.10+0.98%1313547.27%
AEO230120C000170002021-10-25 12:35PM EDT17.008.908.809.00+0.01+0.11%12445.39%
AEO230120C000200002021-10-25 1:40PM EDT20.006.806.857.05-0.53-7.23%322944.48%
AEO230120C000220002021-10-25 3:06PM EDT22.005.805.756.00+0.10+1.75%57944.58%
AEO230120C000250002021-10-25 3:26PM EDT25.004.304.354.50-0.05-1.15%485442.90%
AEO230120C000280002021-10-22 9:33AM EDT28.003.253.203.400.00-712142.40%
AEO230120C000300002021-10-21 3:54PM EDT30.002.762.632.790.00-193041.94%
AEO230120C000320002021-10-20 3:58PM EDT32.002.352.232.300.00-19741.74%
AEO230120C000350002021-10-25 2:03PM EDT35.001.601.581.72-0.02-1.23%1063541.50%
AEO230120C000370002021-09-30 12:12PM EDT37.001.901.291.410.00-11241.31%
AEO230120C000400002021-10-25 9:32AM EDT40.001.080.951.09+0.09+9.09%51,00341.65%
AEO230120C000420002021-10-18 2:07PM EDT42.000.930.760.890.00-31741.41%
AEO230120C000450002021-10-21 12:45PM EDT45.000.650.550.730.00-123942.29%
AEO230120C000470002021-10-05 1:21PM EDT47.000.600.470.590.00--341.92%
AEO230120C000500002021-10-22 3:44PM EDT50.000.390.340.450.00-111141.90%
AEO230120C000550002021-10-06 11:43AM EDT55.000.230.200.310.00-912242.43%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230120P000030002021-10-12 11:57AM EDT3.000.120.000.130.00-52,30893.75%
AEO230120P000050002021-10-12 2:22PM EDT5.000.210.000.490.00-199390.43%
AEO230120P000080002021-10-25 10:59AM EDT8.000.400.170.440.00-41,18967.97%
AEO230120P000100002021-08-25 5:25PM EDT10.000.360.200.730.00-12861.91%
AEO230120P000120002021-10-22 3:30PM EDT12.000.770.670.850.00-10854459.13%
AEO230120P000150002021-10-08 1:33PM EDT15.001.301.251.330.00-50151753.96%
AEO230120P000170002021-10-18 9:30AM EDT17.001.851.781.950.00-29552.56%
AEO230120P000200002021-10-19 9:30AM EDT20.002.702.842.990.00-12250.15%
AEO230120P000220002021-10-14 3:21PM EDT22.003.963.703.900.00-54250.05%
AEO230120P000250002021-10-22 10:10AM EDT25.005.405.255.500.00-107148.84%
AEO230120P000280002021-09-30 10:25AM EDT28.006.757.207.400.00-12548.19%
AEO230120P000300002021-09-20 10:15AM EDT30.008.258.608.950.00-17649.27%
AEO230120P000320002021-09-27 9:49AM EDT32.008.2010.0010.300.00-42447.75%
AEO230120P000350002021-10-19 1:13PM EDT35.0012.1512.4512.700.00-13547.75%
AEO230120P000400002021-10-04 12:05PM EDT40.0016.3016.6017.000.00-51748.12%
AEO230120P000450002021-08-25 5:25PM EDT45.0014.5518.4519.400.00-220.00%
AEO230120P000500002021-08-25 5:25PM EDT50.0019.0523.1023.700.00-230.00%
AEO230120P000550002021-08-25 5:25PM EDT55.0022.4027.8028.650.00-230.00%