Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.79+0.65 (+2.59%)
At close: 04:00PM EDT
25.61 -0.18 (-0.70%)
After hours: 06:48PM EDT
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240405C000170002024-03-26 3:29PM EDT17.007.707.808.950.00-16185.16%
AEO240405C000195002024-03-13 1:01PM EDT19.503.806.056.500.00--0143.75%
AEO240405C000200002024-03-07 12:02PM EDT20.005.004.806.000.00-1923133.59%
AEO240405C000205002024-03-18 10:28AM EDT20.503.053.257.400.00-1383.59%
AEO240405C000220002024-03-22 12:21PM EDT22.003.682.953.950.00-5587.11%
AEO240405C000225002024-03-15 3:55PM EDT22.501.152.864.400.00-141899.61%
AEO240405C000230002024-03-22 9:39AM EDT23.002.951.414.950.00-11793.95%
AEO240405C000235002024-03-28 10:55AM EDT23.502.152.082.70+0.73+51.41%93651.37%
AEO240405C000240002024-03-28 11:22AM EDT24.001.831.622.05+0.48+35.56%612359.96%
AEO240405C000245002024-03-28 10:15AM EDT24.501.451.171.48+0.47+47.96%189642.97%
AEO240405C000250002024-03-28 11:08AM EDT25.000.970.811.03+0.27+38.57%1119336.43%
AEO240405C000255002024-03-28 2:19PM EDT25.500.690.620.65+0.28+68.29%347732.42%
AEO240405C000260002024-03-28 3:57PM EDT26.000.370.370.40+0.11+42.31%345632.62%
AEO240405C000265002024-03-28 1:12PM EDT26.500.220.200.23+0.07+46.67%661032.91%
AEO240405C000270002024-03-28 1:58PM EDT27.000.120.090.13+0.07+140.00%31733.99%
AEO240405C000275002024-03-22 3:18PM EDT27.500.140.040.080.00-15936.13%
AEO240405C000280002024-03-28 11:50AM EDT28.000.040.020.05-0.02-33.33%314438.28%
AEO240405C000300002024-03-07 11:49AM EDT30.000.130.000.010.00-3346.88%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240405P000170002024-03-12 11:14AM EDT17.000.020.000.380.00--8192.58%
AEO240405P000180002024-03-13 11:05AM EDT18.000.020.000.380.00-813171.09%
AEO240405P000185002024-03-08 3:33PM EDT18.500.090.000.380.00-11160.55%
AEO240405P000190002024-03-18 9:43AM EDT19.000.090.000.380.00-1417150.00%
AEO240405P000195002024-03-08 2:09PM EDT19.500.130.000.380.00-55139.84%
AEO240405P000200002024-03-18 3:47PM EDT20.000.050.000.030.00-111279.69%
AEO240405P000205002024-03-20 1:29PM EDT20.500.020.000.390.00--6121.09%
AEO240405P000210002024-03-13 1:52PM EDT21.000.170.000.390.00-17111.33%
AEO240405P000215002024-03-08 3:36PM EDT21.500.660.000.390.00-24101.56%
AEO240405P000220002024-03-20 11:58AM EDT22.000.100.000.310.00-1386.33%
AEO240405P000225002024-03-21 3:41PM EDT22.500.030.000.300.00-42176.17%
AEO240405P000230002024-03-28 9:42AM EDT23.000.010.000.17-0.03-75.00%82557.42%
AEO240405P000235002024-03-28 2:20PM EDT23.500.050.000.06-0.09-64.29%11844.92%
AEO240405P000240002024-03-27 10:48AM EDT24.000.180.030.140.00-52447.66%
AEO240405P000245002024-03-28 3:52PM EDT24.500.080.070.10-0.15-65.22%375233.79%
AEO240405P000250002024-03-28 3:45PM EDT25.000.200.150.18-0.22-52.38%152131.64%
AEO240405P000255002024-03-28 2:51PM EDT25.500.320.320.34-0.31-49.21%484931.06%
AEO240405P000260002024-03-28 2:26PM EDT26.000.630.550.59-0.76-54.68%1003431.25%
AEO240405P000265002024-03-28 3:27PM EDT26.501.050.881.31-2.60-71.23%1358.98%
AEO240405P000270002024-02-27 2:33PM EDT27.003.551.281.350.00--134.96%