Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.73-0.31 (-3.09%)
At close: 04:00PM EDT
9.79 +0.06 (+0.62%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230120C000030002022-08-22 10:26AM EDT3.009.407.908.100.00-38334.77%
AEO230120C000050002022-09-09 10:58AM EDT5.006.054.804.950.00-36290.23%
AEO230120C000060002022-09-09 10:52AM EDT6.005.203.904.050.00-11581.25%
AEO230120C000070002022-09-08 11:14AM EDT7.004.003.053.200.00-402173.63%
AEO230120C000080002022-09-13 10:09AM EDT8.003.152.282.470.00-329968.75%
AEO230120C000090002022-09-26 10:27AM EDT9.002.151.711.800.00-12166.02%
AEO230120C000100002022-09-28 9:44AM EDT10.001.621.211.280.00-146263.48%
AEO230120C000110002022-09-29 12:59PM EDT11.001.040.840.900.00-4113262.21%
AEO230120C000120002022-09-30 3:22PM EDT12.000.630.550.61-0.09-12.50%3043460.45%
AEO230120C000130002022-09-30 3:22PM EDT13.000.440.340.42-0.14-24.14%1758659.28%
AEO230120C000140002022-09-29 1:57PM EDT14.000.290.200.31-0.02-6.45%170959.18%
AEO230120C000150002022-09-30 12:56PM EDT15.000.210.160.21-0.03-12.50%199360.35%
AEO230120C000160002022-09-28 2:09PM EDT16.000.150.060.160.00-570258.59%
AEO230120C000170002022-09-30 9:45AM EDT17.000.100.100.12-0.02-16.67%14,84963.87%
AEO230120C000180002022-09-29 1:11PM EDT18.000.090.070.090.00-520164.45%
AEO230120C000200002022-09-27 10:07AM EDT20.000.050.010.110.00-55,99068.75%
AEO230120C000220002022-09-28 1:25PM EDT22.000.100.020.090.00-10085775.00%
AEO230120C000250002022-09-27 9:40AM EDT25.000.040.000.080.00-21,57179.69%
AEO230120C000280002022-09-21 1:25PM EDT28.000.050.000.040.00-22,90479.69%
AEO230120C000300002022-09-22 10:31AM EDT30.000.050.000.070.00-26,40390.23%
AEO230120C000320002022-09-15 1:25PM EDT32.000.040.000.030.00-12,39285.16%
AEO230120C000350002022-08-17 10:09AM EDT35.000.050.000.000.00-4079150.00%
AEO230120C000370002022-05-09 2:09PM EDT37.000.130.010.150.00-131116.02%
AEO230120C000400002022-09-29 2:31PM EDT40.000.010.000.020.00-51,54793.75%
AEO230120C000420002022-03-07 10:37AM EDT42.000.150.000.150.00-2258123.05%
AEO230120C000450002022-05-19 12:19PM EDT45.000.040.000.130.00-6255125.00%
AEO230120C000470002022-03-07 11:18AM EDT47.000.150.000.120.00-212126.17%
AEO230120C000500002022-03-10 12:19PM EDT50.000.090.000.140.00-496132.81%
AEO230120C000550002022-09-14 3:58PM EDT55.000.010.000.050.00-1148121.88%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230120P000030002022-09-19 10:02AM EDT3.000.020.000.090.00-203,129116.41%
AEO230120P000050002022-09-28 12:58PM EDT5.000.090.040.100.00-21,53275.78%
AEO230120P000060002022-09-29 11:31AM EDT6.000.190.170.210.00-22575.00%
AEO230120P000070002022-09-13 2:40PM EDT7.000.280.320.380.00-167470.12%
AEO230120P000080002022-09-30 1:20PM EDT8.000.520.540.66-0.04-7.14%101,01166.11%
AEO230120P000090002022-09-30 2:32PM EDT9.000.850.920.98+0.02+2.41%130462.31%
AEO230120P000100002022-09-29 12:25PM EDT10.001.281.401.450.00-81,33259.28%
AEO230120P000110002022-09-30 1:29PM EDT11.001.822.022.07+0.11+6.43%5535257.72%
AEO230120P000120002022-09-26 1:26PM EDT12.002.592.692.840.00-158255.96%
AEO230120P000130002022-09-26 3:06PM EDT13.003.403.553.600.00-270254.69%
AEO230120P000140002022-09-23 12:19PM EDT14.004.104.404.600.00-18757.32%
AEO230120P000150002022-09-30 11:35AM EDT15.005.005.305.55-0.06-1.19%31,72257.81%
AEO230120P000160002022-09-22 10:09AM EDT16.005.456.256.450.00-47554.88%
AEO230120P000170002022-09-27 9:31AM EDT17.007.077.207.350.00-52,60259.77%
AEO230120P000180002022-08-23 12:21PM EDT18.005.977.257.400.00-280.00%
AEO230120P000200002022-09-26 9:50AM EDT20.009.7510.1510.400.00-21,62150.00%
AEO230120P000220002022-09-29 12:09PM EDT22.0011.7512.1512.400.00-61,68256.25%
AEO230120P000250002022-09-15 1:01PM EDT25.0014.0515.1515.400.00-613362.50%
AEO230120P000280002022-09-15 1:01PM EDT28.0017.0518.2018.400.00-9084.38%
AEO230120P000300002022-09-16 3:52PM EDT30.0019.0020.1520.350.00-12101.95%
AEO230120P000320002022-05-20 3:17PM EDT32.0019.1820.2020.450.00-3110.00%
AEO230120P000350002022-06-16 1:59PM EDT35.0023.3523.1523.350.00-2240.00%
AEO230120P000370002022-08-10 12:02PM EDT37.0024.8526.0026.200.00-100.00%
AEO230120P000400002022-05-18 12:40PM EDT40.0026.4528.1528.400.00-6170.00%
AEO230120P000450002021-11-10 7:56AM EDT45.0014.5519.2020.200.00-220.00%
AEO230120P000470002022-09-08 9:31AM EDT47.0036.7537.1537.350.00--0131.64%
AEO230120P000500002022-09-08 9:31AM EDT50.0039.7540.2040.350.00-100103.13%
AEO230120P000550002022-09-08 9:31AM EDT55.0044.7545.1545.350.00-100141.80%