Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.07-0.53 (-2.25%)
At close: 04:00PM EDT
23.00 -0.07 (-0.30%)
After hours: 06:15PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240419C000160002024-03-26 11:36AM EDT16.008.905.407.150.00-40169.53%
AEO240419C000170002024-03-26 10:15AM EDT17.007.905.056.150.00-50146.09%
AEO240419C000180002024-03-15 3:34PM EDT18.005.144.056.150.00--0102.34%
AEO240419C000190002024-04-04 2:22PM EDT19.005.583.055.150.00-10082.81%
AEO240419C000200002024-04-10 12:11PM EDT20.003.732.814.150.00-101132.81%
AEO240419C000210002024-04-10 12:06PM EDT21.002.811.922.210.00-10168.36%
AEO240419C000215002024-04-10 3:13PM EDT21.501.971.581.720.00-2057.81%
AEO240419C000220002024-03-28 3:27PM EDT22.003.680.891.290.00-330653.13%
AEO240419C000225002024-04-12 10:18AM EDT22.501.240.860.89-0.29-18.95%51748.05%
AEO240419C000230002024-04-12 3:54PM EDT23.000.570.540.58-0.22-27.85%12564846.19%
AEO240419C000235002024-04-12 3:52PM EDT23.500.350.330.37-0.24-40.68%539446.88%
AEO240419C000240002024-04-12 3:52PM EDT24.000.200.180.22-0.21-51.22%1247147.27%
AEO240419C000245002024-04-12 1:11PM EDT24.500.170.090.13-0.05-22.73%1338148.44%
AEO240419C000250002024-04-12 3:59PM EDT25.000.060.050.06-0.06-50.00%8944746.88%
AEO240419C000255002024-04-12 11:25AM EDT25.500.060.020.05+0.01+20.00%230252.73%
AEO240419C000260002024-04-12 10:19AM EDT26.000.040.000.040.00-237750.78%
AEO240419C000265002024-04-11 3:41PM EDT26.500.040.000.090.00-117066.41%
AEO240419C000270002024-04-09 12:41PM EDT27.000.050.000.050.00-237765.63%
AEO240419C000280002024-04-10 2:38PM EDT28.000.030.000.100.00-376487.89%
AEO240419C000290002024-04-04 11:17AM EDT29.000.030.000.050.00-13889.06%
AEO240419C000300002024-04-02 10:48AM EDT30.000.050.000.090.00-278110.16%
AEO240419C000310002024-03-11 9:34AM EDT31.000.030.000.000.00-19450.00%
AEO240419C000350002024-04-08 2:50PM EDT35.000.010.000.010.00-128118.75%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240419P000140002024-02-22 10:58AM EDT14.000.090.000.080.00-20196.88%
AEO240419P000150002024-03-06 1:52PM EDT15.000.040.000.390.00-21235.94%
AEO240419P000160002024-03-06 1:54PM EDT16.000.080.000.030.00-22128.13%
AEO240419P000170002024-03-22 12:08PM EDT17.000.050.000.080.00-2018128.13%
AEO240419P000175002024-03-21 10:26AM EDT17.500.020.000.240.00-55146.88%
AEO240419P000180002024-03-21 10:05AM EDT18.000.030.000.090.00-56110.16%
AEO240419P000185002024-03-18 9:57AM EDT18.500.130.000.030.00-2082.81%
AEO240419P000190002024-04-11 2:19PM EDT19.000.050.000.100.00-24591.41%
AEO240419P000200002024-03-28 10:57AM EDT20.000.060.000.110.00-163672.66%
AEO240419P000205002024-03-21 11:18AM EDT20.500.060.010.120.00--065.23%
AEO240419P000210002024-04-12 12:18PM EDT21.000.040.040.07-0.01-20.00%128152.34%
AEO240419P000215002024-04-12 12:17PM EDT21.500.070.080.10+0.01+16.67%51350.39%
AEO240419P000220002024-04-12 3:59PM EDT22.000.150.150.17+0.08+114.29%2030647.46%
AEO240419P000225002024-04-12 1:57PM EDT22.500.220.260.30+0.04+22.22%1258546.09%
AEO240419P000230002024-04-12 3:48PM EDT23.000.450.460.49+0.15+50.00%26193044.53%
AEO240419P000235002024-04-12 3:51PM EDT23.500.760.730.87+0.19+33.33%46717253.13%
AEO240419P000240002024-04-12 3:08PM EDT24.001.081.081.24+0.30+38.46%28176256.06%
AEO240419P000245002024-04-12 2:40PM EDT24.501.491.351.74+0.37+33.04%15234268.95%
AEO240419P000250002024-04-12 3:38PM EDT25.001.981.912.09+0.33+20.00%1436762.50%
AEO240419P000255002024-04-12 3:05PM EDT25.502.352.382.71+0.49+26.34%1730865.23%
AEO240419P000260002024-04-11 3:07PM EDT26.002.812.825.00+0.32+12.85%5180170.51%
AEO240419P000265002024-04-04 11:49AM EDT26.503.552.913.50+1.55+77.50%51572.66%
AEO240419P000270002024-03-12 10:10AM EDT27.004.853.204.500.00-44151.37%
AEO240419P000280002024-04-02 9:45AM EDT28.003.004.657.000.00-30205.27%
AEO240419P000290002024-02-27 10:53AM EDT29.005.103.004.400.00--20.00%
AEO240419P000300002024-03-04 12:33PM EDT30.006.004.755.250.00-120.00%
AEO240419P000310002024-03-04 4:33PM EDT31.007.205.906.300.00-330.00%