Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.50-0.54 (-3.17%)
At close: 04:00PM EST
16.49 -0.01 (-0.06%)
After hours: 07:38PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230616C000050002022-11-10 11:19AM EST5.007.0010.8011.050.00--20.00%
AEO230616C000080002022-10-19 11:15AM EST8.003.155.405.600.00-140.00%
AEO230616C000090002022-12-14 12:12PM EST9.006.906.606.800.00-110.00%
AEO230616C000100002023-01-09 10:31AM EST10.005.686.656.850.00-1865.82%
AEO230616C000110002023-02-02 3:02PM EST11.006.125.756.000.00-11663.18%
AEO230616C000120002023-01-24 9:30AM EST12.004.284.955.100.00-368259.96%
AEO230616C000130002023-02-01 10:56AM EST13.003.904.104.300.00-135056.15%
AEO230616C000140002023-01-18 11:33AM EST14.002.893.403.550.00-18854.25%
AEO230616C000150002023-02-03 11:50AM EST15.002.962.742.93-0.14-4.52%325952.88%
AEO230616C000160002023-02-03 9:30AM EST16.002.412.182.260.00-132050.29%
AEO230616C000170002023-02-03 9:30AM EST17.001.951.671.75-0.10-4.88%240749.51%
AEO230616C000180002023-02-01 2:37PM EST18.001.211.251.330.00-113548.10%
AEO230616C000190002023-02-03 10:47AM EST19.001.150.931.00+0.23+25.00%14047.17%
AEO230616C000200002023-02-02 3:03PM EST20.000.860.680.740.00-636046.44%
AEO230616C000210002023-01-20 3:52PM EST21.000.290.470.560.00-27146.44%
AEO230616C000220002023-01-26 10:34AM EST22.000.250.320.430.00-258746.78%
AEO230616C000230002023-01-31 3:52PM EST23.000.230.230.310.00-101546.29%
AEO230616C000240002023-01-11 1:55PM EST24.000.270.170.230.00--146.29%
AEO230616C000250002023-01-30 11:20AM EST25.000.100.110.160.00-313845.70%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230616P000030002022-11-01 1:27PM EST3.000.050.000.080.00-21137.50%
AEO230616P000050002022-11-02 11:21AM EST5.000.210.000.150.00-21107.81%
AEO230616P000060002023-02-02 9:30AM EST6.000.060.000.100.00-4486.33%
AEO230616P000070002023-01-19 2:11PM EST7.000.060.000.120.00-23513876.56%
AEO230616P000080002023-02-02 9:30AM EST8.000.100.030.140.00-42169.92%
AEO230616P000090002023-02-03 12:40PM EST9.000.100.030.14-0.09-47.37%32259.96%
AEO230616P000100002023-01-13 12:24PM EST10.000.310.150.200.00-59059.96%
AEO230616P000110002023-01-20 10:29AM EST11.000.490.220.270.00-173155.47%
AEO230616P000120002023-02-03 10:30AM EST12.000.360.350.42-0.08-18.18%247653.52%
AEO230616P000130002023-01-30 10:55AM EST13.000.730.530.590.00-6,0006,50050.88%
AEO230616P000140002023-02-03 10:11AM EST14.000.770.770.84-0.46-37.40%514250.00%
AEO230616P000150002023-02-01 12:58PM EST15.001.301.071.180.00-25762048.54%
AEO230616P000160002023-02-02 11:34AM EST16.001.441.481.570.00-36246.39%
AEO230616P000170002023-01-20 3:59PM EST17.002.951.952.060.00-9711144.73%
AEO230616P000180002023-01-31 11:27AM EST18.003.102.552.620.00-11742.77%
AEO230616P000200002023-01-05 9:30AM EST20.005.483.954.100.00-1742.29%
AEO230616P000220002023-01-12 10:21AM EST22.006.465.605.850.00-333543.75%
AEO230616P000250002023-01-17 10:07AM EST25.009.758.358.600.00--041.41%