AEO - American Eagle Outfitters, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230616C000030002023-03-13 11:10AM EDT3.009.6510.6010.750.00-101,765.63%
AEO230616C000050002022-11-10 12:19PM EDT5.007.0010.8011.050.00--22,203.13%
AEO230616C000080002023-06-01 10:56AM EDT8.002.273.804.000.00-212146.88%
AEO230616C000090002023-06-02 10:02AM EDT9.001.672.813.050.00-210130.47%
AEO230616C000095002023-06-06 11:16AM EDT9.502.182.332.490.00-2398.44%
AEO230616C000100002023-06-06 11:58AM EDT10.001.671.831.980.00-1021976.56%
AEO230616C000105002023-06-08 1:23PM EDT10.501.331.351.50+0.02+1.53%11,05967.19%
AEO230616C000110002023-06-09 3:53PM EDT11.001.000.911.020.00-1896358.59%
AEO230616C000115002023-06-09 1:17PM EDT11.500.550.500.57+0.04+7.84%136753.91%
AEO230616C000120002023-06-09 2:33PM EDT12.000.250.210.25+0.04+19.05%291,02646.48%
AEO230616C000125002023-06-09 1:44PM EDT12.500.060.060.10-0.03-33.33%2637647.27%
AEO230616C000130002023-06-09 1:27PM EDT13.000.030.010.04-0.02-40.00%1502,73250.00%
AEO230616C000135002023-05-25 9:47AM EDT13.500.030.000.040.00--37656.25%
AEO230616C000140002023-06-08 11:43AM EDT14.000.030.000.040.00-11,53367.97%
AEO230616C000145002023-06-07 2:23PM EDT14.500.020.000.040.00-53279.69%
AEO230616C000150002023-06-09 3:40PM EDT15.000.020.000.04-0.01-33.33%11,29190.63%
AEO230616C000155002023-05-24 3:57PM EDT15.500.070.000.070.00--1110.94%
AEO230616C000160002023-06-06 2:34PM EDT16.000.010.000.050.00-31,510114.06%
AEO230616C000170002023-06-05 10:18AM EDT17.000.050.000.070.00-1523140.63%
AEO230616C000180002023-06-01 1:38PM EDT18.000.020.000.070.00-10207157.81%
AEO230616C000190002023-05-31 9:38AM EDT19.000.010.000.020.00-160143.75%
AEO230616C000200002023-05-19 11:02AM EDT20.000.010.000.070.00-12183189.06%
AEO230616C000210002023-04-12 11:43AM EDT21.000.030.000.050.00-200144193.75%
AEO230616C000220002023-05-30 1:10PM EDT22.000.030.000.010.00-25266168.75%
AEO230616C000230002023-01-31 4:52PM EDT23.000.230.000.120.00-1015249.22%
AEO230616C000240002023-03-20 10:58AM EDT24.000.010.000.040.00-12221.88%
AEO230616C000250002023-05-26 3:19PM EDT25.000.010.000.010.00-3141196.88%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230616P000030002022-11-01 2:27PM EDT3.000.050.000.080.00-21512.50%
AEO230616P000050002022-11-02 12:21PM EDT5.000.210.000.150.00-21371.88%
AEO230616P000060002023-02-02 10:30AM EDT6.000.060.000.090.00-44275.00%
AEO230616P000070002023-03-29 11:59AM EDT7.000.050.000.090.00-100217218.75%
AEO230616P000080002023-06-02 11:18AM EDT8.000.050.000.000.00-97050.00%
AEO230616P000085002023-06-05 9:30AM EDT8.500.020.000.070.00-1014140.63%
AEO230616P000090002023-06-08 10:33AM EDT9.000.020.000.070.00-11951120.31%
AEO230616P000095002023-06-05 3:41PM EDT9.500.040.000.080.00-10514104.69%
AEO230616P000100002023-06-08 11:15AM EDT10.000.010.000.090.00-336186.72%
AEO230616P000105002023-06-08 3:47PM EDT10.500.030.010.040.00-355658.59%
AEO230616P000110002023-06-09 3:53PM EDT11.000.040.020.06-0.03-42.86%52,65751.95%
AEO230616P000115002023-06-09 3:53PM EDT11.500.110.100.12-0.07-38.89%46148141.41%
AEO230616P000120002023-06-09 1:52PM EDT12.000.310.310.35-0.07-18.42%311,09143.36%
AEO230616P000125002023-06-09 12:35PM EDT12.500.700.640.71-0.08-10.26%38445.31%
AEO230616P000130002023-06-07 2:15PM EDT13.001.201.021.170.00-201,28653.52%
AEO230616P000135002023-05-25 10:12AM EDT13.503.451.511.690.00--075.00%
AEO230616P000140002023-06-09 10:44AM EDT14.002.142.032.22-0.14-6.14%413153.13%
AEO230616P000145002023-06-01 11:40AM EDT14.504.352.492.690.00-10103.13%
AEO230616P000150002023-05-30 9:30AM EDT15.004.352.983.250.00-513135.94%
AEO230616P000160002023-05-23 1:10PM EDT16.004.254.004.250.00-12090.63%
AEO230616P000165002023-05-25 3:15PM EDT16.505.604.454.750.00--0172.66%
AEO230616P000170002023-06-08 10:07AM EDT17.005.305.005.200.00-11164.84%
AEO230616P000180002023-04-10 9:46AM EDT18.003.984.855.250.00-320.00%
AEO230616P000190002023-03-01 1:21PM EDT19.005.005.605.750.00-1210.00%
AEO230616P000200002023-04-06 12:14PM EDT20.006.296.556.850.00-400.00%
AEO230616P000210002023-05-18 12:58PM EDT21.007.909.009.200.00-10233.59%
AEO230616P000220002023-01-12 11:21AM EDT22.006.466.356.600.00-33350.00%
AEO230616P000240002023-05-19 10:51AM EDT24.0011.5512.0012.200.00-10275.00%
AEO230616P000250002023-05-25 12:43PM EDT25.0014.4513.0013.200.00--0287.50%