Canada markets open in 1 hour 10 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.74-0.18 (-1.39%)
At close: 04:00PM EDT
12.75 +0.01 (+0.08%)
Pre-Market: 08:11AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230120C000030002022-05-20 2:07PM EDT3.0010.058.759.000.00-890.00%
AEO230120C000050002022-06-21 10:15AM EDT5.007.000.000.000.00-21000.00%
AEO230120C000070002022-05-31 11:51AM EDT7.005.210.000.000.00--10.00%
AEO230120C000080002022-06-21 10:48AM EDT8.004.310.000.000.00-8770.00%
AEO230120C000090002022-05-27 9:50AM EDT9.004.904.304.550.00-1163.38%
AEO230120C000100002022-06-24 1:50PM EDT10.003.600.000.000.00-33590.00%
AEO230120C000110002022-06-21 10:37AM EDT11.002.400.000.000.00-11150.00%
AEO230120C000120002022-06-22 2:18PM EDT12.001.950.000.000.00-103310.00%
AEO230120C000130002022-06-27 11:31AM EDT13.002.000.000.000.00-5970.78%
AEO230120C000140002022-06-14 11:11AM EDT14.001.150.000.000.00-1583.13%
AEO230120C000150002022-06-27 11:38AM EDT15.001.230.000.000.00-108966.25%
AEO230120C000160002022-06-24 3:59PM EDT16.001.000.000.000.00-6766.25%
AEO230120C000170002022-06-27 12:05PM EDT17.000.720.000.000.00-54,82912.50%
AEO230120C000180002022-06-24 1:10PM EDT18.000.680.000.000.00-27212.50%
AEO230120C000200002022-06-27 11:38AM EDT20.000.380.000.000.00-45,99312.50%
AEO230120C000220002022-06-24 1:10PM EDT22.000.290.000.000.00-789612.50%
AEO230120C000250002022-06-27 11:01AM EDT25.000.110.000.000.00-11,66125.00%
AEO230120C000280002022-06-10 2:02PM EDT28.000.100.000.000.00-172,90825.00%
AEO230120C000300002022-06-24 1:54PM EDT30.000.050.000.000.00-16,39925.00%
AEO230120C000320002022-06-09 1:01PM EDT32.000.050.000.000.00-52,39925.00%
AEO230120C000350002022-06-24 3:59PM EDT35.000.050.000.000.00-476025.00%
AEO230120C000370002022-05-09 2:09PM EDT37.000.130.010.150.00-13168.75%
AEO230120C000400002022-06-16 9:30AM EDT40.000.100.000.000.00-181,57725.00%
AEO230120C000420002022-03-07 10:37AM EDT42.000.150.000.150.00-225874.41%
AEO230120C000450002022-05-19 12:19PM EDT45.000.040.000.130.00-625576.17%
AEO230120C000470002022-03-07 11:18AM EDT47.000.150.000.120.00-21277.34%
AEO230120C000500002022-03-10 12:19PM EDT50.000.090.000.140.00-49682.03%
AEO230120C000550002022-03-09 10:30AM EDT55.000.100.020.000.00-214868.75%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230120P000030002022-06-24 1:45PM EDT3.000.040.000.000.00-213,37450.00%
AEO230120P000050002022-06-24 1:45PM EDT5.000.160.000.000.00-91,46125.00%
AEO230120P000070002022-06-17 2:10PM EDT7.000.510.000.000.00-103825.00%
AEO230120P000080002022-06-24 10:35AM EDT8.000.580.000.000.00-1192512.50%
AEO230120P000090002022-06-24 1:32PM EDT9.000.800.000.000.00-515212.50%
AEO230120P000100002022-06-21 2:28PM EDT10.001.380.000.000.00-27276.25%
AEO230120P000110002022-06-15 9:51AM EDT11.001.830.000.000.00-3336.25%
AEO230120P000120002022-06-24 12:55PM EDT12.001.910.000.000.00-35273.13%
AEO230120P000130002022-06-10 3:54PM EDT13.002.930.000.000.00-21400.00%
AEO230120P000140002022-06-17 1:04PM EDT14.003.620.000.000.00-30320.00%
AEO230120P000150002022-06-10 11:13AM EDT15.004.230.000.000.00-191,9180.00%
AEO230120P000160002022-06-24 12:55PM EDT16.004.450.000.000.00-150.00%
AEO230120P000170002022-06-13 10:26AM EDT17.006.120.000.000.00-12,6590.00%
AEO230120P000180002022-06-09 1:36PM EDT18.006.300.000.000.00-110.00%
AEO230120P000200002022-05-31 3:49PM EDT20.008.580.000.000.00-13,6230.00%
AEO230120P000220002022-06-02 9:34AM EDT22.0010.450.000.000.00-12,3070.00%
AEO230120P000250002022-05-24 11:24AM EDT25.0013.7513.2513.600.00-118795.80%
AEO230120P000280002022-05-24 12:18PM EDT28.0016.5416.2016.500.00-176101.76%
AEO230120P000300002022-06-02 2:27PM EDT30.0018.100.000.000.00-11840.00%
AEO230120P000320002022-05-20 3:17PM EDT32.0019.1820.2020.450.00-311110.25%
AEO230120P000350002022-06-16 1:59PM EDT35.0023.350.000.000.00-2590.00%
AEO230120P000370002022-05-24 9:40AM EDT37.0025.000.000.000.00--60.00%
AEO230120P000400002022-05-18 12:40PM EDT40.0026.4528.1528.400.00-617123.10%
AEO230120P000450002021-11-10 7:56AM EDT45.0014.5519.2020.200.00-220.00%
AEO230120P000500002021-11-10 7:56AM EDT50.0019.0523.8024.850.00-230.00%
AEO230120P000550002021-12-28 10:46AM EDT55.0031.400.000.000.00-140.00%