Canada markets open in 5 hours 5 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.92+1.03 (+8.66%)
At close: 04:00PM EDT
13.00 +0.08 (+0.62%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220701C000080002022-06-16 3:09PM EDT8.003.950.000.000.00--00.00%
AEO220701C000085002022-05-19 1:33PM EDT8.505.403.153.550.00--60.00%
AEO220701C000100002022-05-27 12:55PM EDT10.003.602.662.980.00-17147.66%
AEO220701C000105002022-06-09 3:48PM EDT10.502.150.000.000.00-600.00%
AEO220701C000110002022-06-01 12:07PM EDT11.001.420.000.000.00--00.00%
AEO220701C000115002022-06-23 3:54PM EDT11.500.650.000.000.00-8100.00%
AEO220701C000120002022-06-24 3:46PM EDT12.000.930.000.000.00-6000.00%
AEO220701C000125002022-06-24 3:49PM EDT12.500.590.000.000.00-12400.00%
AEO220701C000130002022-06-24 3:53PM EDT13.000.320.000.000.00-32803.13%
AEO220701C000135002022-06-24 3:55PM EDT13.500.150.000.000.00-55012.50%
AEO220701C000140002022-06-24 3:57PM EDT14.000.050.000.000.00-123025.00%
AEO220701C000145002022-06-24 2:34PM EDT14.500.020.000.000.00-51025.00%
AEO220701C000150002022-06-21 12:41PM EDT15.000.030.000.000.00-1025.00%
AEO220701C000155002022-06-09 2:45PM EDT15.500.060.000.000.00-1050.00%
AEO220701C000160002022-06-06 9:54AM EDT16.000.050.000.000.00-20050.00%
AEO220701C000165002022-06-03 3:14PM EDT16.500.080.000.000.00-1050.00%
AEO220701C000170002022-06-07 12:34PM EDT17.000.060.000.000.00-3050.00%
AEO220701C000175002022-05-27 1:03PM EDT17.500.110.000.030.00-1110125.00%
AEO220701C000180002022-05-25 11:58AM EDT18.000.250.000.030.00-116134.38%
AEO220701C000210002022-05-26 11:07AM EDT21.000.120.000.010.00--3162.50%
AEO220701C000260002022-05-31 11:03AM EDT26.000.100.000.000.00--050.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220701P000090002022-06-14 1:19PM EDT9.000.070.000.000.00-36050.00%
AEO220701P000095002022-06-14 1:15PM EDT9.500.110.000.000.00-39050.00%
AEO220701P000100002022-06-24 3:18PM EDT10.000.010.000.000.00-16050.00%
AEO220701P000105002022-06-24 12:42PM EDT10.500.010.000.000.00-10050.00%
AEO220701P000110002022-06-24 3:15PM EDT11.000.050.000.000.00-21050.00%
AEO220701P000115002022-06-24 12:31PM EDT11.500.060.000.000.00-18025.00%
AEO220701P000120002022-06-24 3:17PM EDT12.000.140.000.000.00-36025.00%
AEO220701P000125002022-06-24 3:45PM EDT12.500.240.000.000.00-89012.50%
AEO220701P000130002022-06-24 3:53PM EDT13.000.470.000.000.00-1200.00%
AEO220701P000135002022-06-24 12:03PM EDT13.500.710.000.000.00-200.00%
AEO220701P000140002022-06-17 3:46PM EDT14.002.220.000.000.00-200.00%
AEO220701P000145002022-05-25 10:44AM EDT14.502.051.601.910.00-1954109.38%
AEO220701P000150002022-05-20 3:42PM EDT15.002.463.053.350.00-25307.42%
AEO220701P000155002022-05-19 3:49PM EDT15.502.653.453.900.00--3325.78%
AEO220701P000160002022-06-24 10:05AM EDT16.003.480.000.000.00-400.00%
AEO220701P000165002022-06-22 12:31PM EDT16.504.510.000.000.00-100.00%
AEO220701P000170002022-06-15 11:19AM EDT17.004.950.000.000.00-1000.00%
AEO220701P000175002022-05-19 12:59PM EDT17.504.155.455.850.00--3398.05%
AEO220701P000180002022-05-27 1:37PM EDT18.004.854.955.350.00-129175.00%
AEO220701P000185002022-05-23 10:33AM EDT18.505.906.406.850.00-14425.78%
AEO220701P000190002022-05-23 11:15AM EDT19.006.056.807.150.00-715412.50%
AEO220701P000195002022-05-23 11:01AM EDT19.506.707.357.800.00-25445.70%
AEO220701P000200002022-06-02 3:49PM EDT20.008.110.000.000.00-100.00%
AEO220701P000205002022-05-25 10:26AM EDT20.507.107.457.800.00-50162209.38%
AEO220701P000210002022-06-23 11:04AM EDT21.009.080.000.000.00-100.00%
AEO220701P000220002022-06-23 11:21AM EDT22.0010.050.000.000.00-1600.00%
AEO220701P000230002022-05-23 10:46AM EDT23.0010.2510.9011.150.00--0521.48%
AEO220701P000240002022-05-16 12:12AM EDT24.009.2511.8512.250.00--1547.66%
AEO220701P000250002022-05-23 1:24PM EDT25.0012.0512.8513.250.00-39567.19%
AEO220701P000260002022-05-19 10:21AM EDT26.0012.5513.9514.350.00--2606.25%