Canada markets close in 2 hours 11 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.06-0.33 (-3.18%)
As of 01:49PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220930C000090002022-09-28 1:04PM EDT9.001.220.991.150.00-120487.50%
AEO220930C000095002022-09-28 11:12AM EDT9.500.960.520.700.00-2279.69%
AEO220930C000100002022-09-29 10:41AM EDT10.000.250.180.25-0.23-47.92%27561.72%
AEO220930C000105002022-09-28 3:47PM EDT10.500.090.030.08-0.09-50.00%370067.19%
AEO220930C000110002022-09-29 9:36AM EDT11.000.010.010.04-0.04-80.00%446085.94%
AEO220930C000115002022-09-29 10:06AM EDT11.500.020.000.01-0.01-33.33%136587.50%
AEO220930C000120002022-09-28 2:01PM EDT12.000.030.000.020.00-14370121.88%
AEO220930C000125002022-09-23 12:32PM EDT12.500.030.000.010.00-8215131.25%
AEO220930C000130002022-09-19 2:23PM EDT13.000.040.000.170.00-4206253.91%
AEO220930C000135002022-09-09 2:40PM EDT13.500.040.000.170.00-582279.69%
AEO220930C000140002022-09-16 2:08PM EDT14.000.100.000.100.00-3166271.88%
AEO220930C000145002022-09-12 10:33AM EDT14.500.010.000.170.00-310328.13%
AEO220930C000150002022-09-08 12:33PM EDT15.000.020.000.170.00-5122350.00%
AEO220930C000155002022-09-21 9:51AM EDT15.500.010.000.010.00-137237.50%
AEO220930C000160002022-08-19 2:23PM EDT16.000.270.000.080.00-161340.63%
AEO220930C000165002022-09-20 11:17AM EDT16.500.010.000.010.00--4262.50%
AEO220930C000170002022-08-19 9:31AM EDT17.000.270.000.070.00-111365.63%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220930P000070002022-09-08 11:04AM EDT7.000.060.000.470.00--3479.69%
AEO220930P000080002022-09-09 10:05AM EDT8.000.030.000.010.00-23143.75%
AEO220930P000085002022-09-29 12:07PM EDT8.500.010.010.020.00-26310131.25%
AEO220930P000090002022-09-28 1:15PM EDT9.000.010.010.040.00-6201104.69%
AEO220930P000095002022-09-28 12:56PM EDT9.500.050.020.050.00-231170.31%
AEO220930P000100002022-09-29 12:59PM EDT10.000.150.120.17+0.05+50.00%212,32158.59%
AEO220930P000105002022-09-29 12:14PM EDT10.500.360.430.50+0.05+16.13%1018551.56%
AEO220930P000110002022-09-29 11:53AM EDT11.000.840.870.97+0.17+25.37%420590.63%
AEO220930P000115002022-09-27 1:54PM EDT11.501.571.391.520.00-845106.25%
AEO220930P000120002022-09-27 9:39AM EDT12.001.951.592.060.00-5872216.41%
AEO220930P000125002022-09-23 11:01AM EDT12.502.321.962.600.00-712271.88%
AEO220930P000130002022-09-26 3:07PM EDT13.003.072.513.100.00-10302.34%
AEO220930P000135002022-09-27 1:51PM EDT13.503.532.893.650.00-627359.38%
AEO220930P000155002022-09-16 10:00AM EDT15.504.754.905.600.00--0431.25%