Canada Markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.98+0.20 (+1.35%)
At close: 04:00PM EDT
14.98 0.00 (0.00%)
After hours: 06:57PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240119C000030002023-02-02 2:58PM EDT3.0013.8011.0511.250.00-2110.00%
AEO240119C000050002023-08-31 3:15PM EDT5.0012.009.8510.100.00-39117.58%
AEO240119C000080002023-09-08 9:56AM EDT8.008.246.957.200.00-2368.16%
AEO240119C000090002023-09-21 1:06PM EDT9.005.855.956.100.00-1027460.16%
AEO240119C000100002023-09-18 1:07PM EDT10.004.755.055.200.00-53,15152.15%
AEO240119C000110002023-09-22 10:49AM EDT11.004.164.154.35-0.84-16.80%19850.68%
AEO240119C000120002023-09-18 3:21PM EDT12.002.953.303.450.00-1055349.71%
AEO240119C000130002023-09-21 3:52PM EDT13.002.502.612.710.00-192747.90%
AEO240119C000140002023-09-20 3:46PM EDT14.001.741.972.010.00-466344.63%
AEO240119C000150002023-09-22 1:21PM EDT15.001.491.431.46+0.11+7.97%185,51843.16%
AEO240119C000160002023-09-22 2:41PM EDT16.000.981.001.02+0.07+7.69%192,19141.90%
AEO240119C000170002023-09-22 3:36PM EDT17.000.700.700.72+0.04+6.06%17410,71341.90%
AEO240119C000180002023-09-22 11:26AM EDT18.000.470.460.50+0.08+20.51%142,23741.99%
AEO240119C000190002023-09-22 1:17PM EDT19.000.330.300.35+0.09+37.50%11523042.38%
AEO240119C000200002023-09-19 2:09PM EDT20.000.170.200.250.00-174743.07%
AEO240119C000210002023-08-31 3:56PM EDT21.000.550.150.190.00-12713944.43%
AEO240119C000220002023-09-22 12:21PM EDT22.000.110.090.14+0.01+10.00%14045.22%
AEO240119C000230002023-09-18 1:51PM EDT23.000.070.070.090.00-128744.73%
AEO240119C000250002023-09-21 3:40PM EDT25.000.050.020.050.00-11,76146.09%
AEO240119C000270002023-08-31 3:57PM EDT27.000.120.010.030.00-1,32588147.66%
AEO240119C000300002023-09-20 3:45PM EDT30.000.030.000.030.00-158250.00%
AEO240119C000320002023-08-31 11:57AM EDT32.000.030.000.030.00-8032053.91%
AEO240119C000350002023-09-19 9:30AM EDT35.000.030.000.030.00-3013859.38%
AEO240119C000370002023-04-11 10:15AM EDT37.000.030.000.040.00-20023564.84%
AEO240119C000400002023-08-18 9:46AM EDT40.000.020.000.020.00-125964.06%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240119P000030002023-09-11 11:31AM EDT3.000.020.000.050.00-2703129.69%
AEO240119P000040002023-05-25 11:16AM EDT4.000.100.000.130.00--9124.61%
AEO240119P000050002023-09-11 11:31AM EDT5.000.020.000.060.00-339592.19%
AEO240119P000060002023-08-24 10:21AM EDT6.000.040.000.050.00-11874975.78%
AEO240119P000070002023-09-05 12:01PM EDT7.000.050.010.070.00-10048068.75%
AEO240119P000080002023-09-18 11:23AM EDT8.000.050.030.090.00-348762.11%
AEO240119P000090002023-09-20 12:00PM EDT9.000.080.070.150.00-146658.98%
AEO240119P000100002023-09-22 12:32PM EDT10.000.160.120.16+0.03+23.08%43,75051.56%
AEO240119P000110002023-09-18 3:02PM EDT11.000.250.230.260.00-529450.10%
AEO240119P000120002023-09-22 11:22AM EDT12.000.400.380.42-0.02-4.76%1097547.46%
AEO240119P000130002023-09-21 3:05PM EDT13.000.650.610.650.00-412,23244.97%
AEO240119P000140002023-09-21 1:32PM EDT14.001.000.950.990.00-51,06243.36%
AEO240119P000150002023-09-22 11:45AM EDT15.001.391.391.42-0.09-6.08%248,36341.41%
AEO240119P000160002023-09-22 12:20PM EDT16.001.961.961.99-0.10-4.85%1158040.43%
AEO240119P000170002023-09-18 2:47PM EDT17.002.892.632.670.00-21,03839.70%
AEO240119P000180002023-09-12 11:04AM EDT18.002.933.303.500.00-247841.31%
AEO240119P000190002023-09-07 3:54PM EDT19.002.944.154.350.00-1061841.50%
AEO240119P000200002023-09-15 9:55AM EDT20.004.805.105.350.00-22946.97%
AEO240119P000210002023-09-01 9:35AM EDT21.004.256.056.200.00-1143.85%
AEO240119P000220002023-04-21 2:21PM EDT22.008.609.5510.250.00-22141.16%
AEO240119P000230002023-09-12 10:31AM EDT23.007.408.008.200.00-122151.95%
AEO240119P000250002023-09-12 10:56AM EDT25.009.4010.0010.150.00-18955.08%
AEO240119P000270002023-04-10 10:09AM EDT27.0012.7513.9514.200.00-330139.84%
AEO240119P000300002023-01-06 2:22PM EDT30.0014.9513.3513.700.00-100.00%
AEO240119P000320002022-05-20 3:17PM EDT32.0019.3620.2520.600.00-38198.24%
AEO240119P000350002023-03-17 12:40PM EDT35.0022.0021.2521.600.00-10144.34%
AEO240119P000370002022-08-08 2:38PM EDT37.0024.4325.4025.650.00-1010215.63%
AEO240119P000400002023-01-10 10:44AM EDT40.0025.1023.8024.400.00-100.00%