Canada markets close in 39 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.24-0.41 (-1.83%)
As of 03:21PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240816C000100002024-03-20 3:18PM EDT10.0014.7211.1512.450.00-2090.63%
AEO240816C000110002023-12-29 12:30PM EDT11.0010.439.2011.650.00-1195.80%
AEO240816C000120002023-12-27 1:39PM EDT12.009.608.0010.850.00--1296.68%
AEO240816C000150002024-04-08 1:22PM EDT15.009.777.408.650.00-122275.29%
AEO240816C000160002024-03-19 2:39PM EDT16.008.106.656.950.00-12258.64%
AEO240816C000170002024-03-22 1:17PM EDT17.008.905.805.900.00-2252.59%
AEO240816C000180002024-02-26 4:52PM EDT18.006.886.607.750.00-139104.10%
AEO240816C000190002024-04-01 11:15AM EDT19.007.574.254.350.00-19250.39%
AEO240816C000200002024-04-15 3:48PM EDT20.003.853.553.700.00-21849.71%
AEO240816C000210002024-04-11 12:52PM EDT21.003.852.983.050.00-114547.73%
AEO240816C000220002024-04-15 10:22AM EDT22.003.002.452.470.00-1023246.02%
AEO240816C000230002024-04-12 12:14PM EDT23.002.621.972.010.00-216245.44%
AEO240816C000240002024-04-12 2:07PM EDT24.002.211.591.630.00-212745.17%
AEO240816C000250002024-04-16 1:39PM EDT25.001.201.241.29-1.19-49.79%1010744.53%
AEO240816C000260002024-04-12 12:14PM EDT26.001.400.981.020.00-257044.19%
AEO240816C000270002024-04-02 9:45AM EDT27.001.920.760.810.00-111144.19%
AEO240816C000280002024-03-25 1:35PM EDT28.001.320.590.640.00-26344.14%
AEO240816C000290002024-04-09 2:55PM EDT29.000.940.450.510.00-23744.34%
AEO240816C000300002024-04-11 12:27PM EDT30.000.570.370.400.00-1311944.34%
AEO240816C000310002024-04-05 1:01PM EDT31.000.700.280.310.00-2344.24%
AEO240816C000350002024-04-01 10:43AM EDT35.000.430.100.120.00-1444.92%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240816P000100002024-04-15 1:18PM EDT10.000.040.010.160.00-603275.39%
AEO240816P000110002024-04-15 1:19PM EDT11.000.050.010.180.00-603568.56%
AEO240816P000120002024-04-16 12:18PM EDT12.000.100.020.12+0.02+25.00%22557.81%
AEO240816P000130002024-04-16 12:19PM EDT13.000.150.070.15+0.04+36.36%26055.66%
AEO240816P000140002024-04-16 12:19PM EDT14.000.210.110.22+0.06+40.00%2653.71%
AEO240816P000150002024-04-10 9:59AM EDT15.000.170.220.240.00-23251.07%
AEO240816P000160002024-04-03 3:27PM EDT16.000.190.310.340.00-3449.61%
AEO240816P000170002024-03-21 3:53PM EDT17.000.260.440.480.00-223847.95%
AEO240816P000180002024-03-07 12:59PM EDT18.000.600.370.630.00-204745.46%
AEO240816P000190002024-04-09 10:48AM EDT19.000.590.860.900.00-2012845.02%
AEO240816P000200002024-04-15 3:14PM EDT20.001.101.161.200.00-16143.80%
AEO240816P000210002024-04-15 2:24PM EDT21.001.441.541.580.00-816042.90%
AEO240816P000220002024-04-05 1:25PM EDT22.002.051.982.02+0.74+56.49%117441.80%
AEO240816P000230002024-04-15 3:36PM EDT23.002.392.502.540.00-732040.87%
AEO240816P000240002024-04-16 11:24AM EDT24.003.253.103.15+0.45+16.07%65840.33%
AEO240816P000250002024-04-05 2:25PM EDT25.002.623.703.800.00-95739.26%
AEO240816P000260002024-04-05 12:57PM EDT26.003.204.454.600.00-23840.11%
AEO240816P000270002024-04-10 11:40AM EDT27.004.205.255.350.00-16438.67%
AEO240816P000280002024-03-26 9:47AM EDT28.004.506.056.200.00-6911538.48%
AEO240816P000290002024-03-14 9:46AM EDT29.006.406.256.400.00-38500.00%
AEO240816P000300002024-04-08 9:45AM EDT30.006.106.908.000.00-10210138.33%
AEO240816P000310002024-04-04 9:56AM EDT31.006.508.808.950.00-1238.97%
AEO240816P000350002024-03-08 10:30AM EDT35.0011.7910.5512.650.00-110.00%