Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.50-0.54 (-3.17%)
At close: 04:00PM EST
16.49 -0.01 (-0.06%)
After hours: 07:38PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230210C000100002023-01-03 12:47PM EST10.004.356.907.150.00--4427.73%
AEO230210C000110002023-01-18 10:28AM EST11.004.795.355.650.00--150.00%
AEO230210C000125002023-01-13 9:36AM EST12.503.453.854.150.00--250.00%
AEO230210C000135002023-01-20 3:10PM EST13.501.662.903.100.00-1050.00%
AEO230210C000140002023-02-03 10:49AM EST14.002.972.422.63+0.02+0.68%123381.25%
AEO230210C000145002023-02-01 12:37PM EST14.501.771.922.120.00-1364.06%
AEO230210C000150002023-02-03 11:16AM EST15.001.801.461.63-0.11-5.76%524860.16%
AEO230210C000155002023-02-03 1:33PM EST15.501.261.051.16+0.35+38.46%317058.20%
AEO230210C000160002023-02-03 11:46AM EST16.000.900.640.77-0.11-10.89%513053.52%
AEO230210C000165002023-02-03 3:36PM EST16.500.420.370.39-0.17-28.81%3811650.59%
AEO230210C000170002023-02-03 3:38PM EST17.000.190.160.18-0.19-50.00%5412648.44%
AEO230210C000175002023-02-03 3:58PM EST17.500.070.050.08-0.16-69.57%1093149.61%
AEO230210C000180002023-02-02 2:12PM EST18.000.090.010.050.00-120550.00%
AEO230210C000185002022-12-29 2:16PM EST18.500.080.000.060.00--1061.72%
AEO230210C000190002022-12-29 2:17PM EST19.000.080.000.070.00--075.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230210P000110002022-12-30 10:06AM EST11.000.180.000.070.00-11185.94%
AEO230210P000125002023-01-09 10:46AM EST12.500.150.000.050.00-11126.56%
AEO230210P000130002023-01-30 12:30PM EST13.000.030.000.05+0.03--4110.94%
AEO230210P000135002023-02-01 3:13PM EST13.500.070.000.040.00-71192.19%
AEO230210P000140002023-01-31 2:20PM EST14.000.050.000.050.00-2525281.25%
AEO230210P000145002023-02-03 11:28AM EST14.500.040.000.06-0.06-60.00%13669.53%
AEO230210P000150002023-02-03 10:12AM EST15.000.080.020.05+0.05+166.67%24656.25%
AEO230210P000155002023-02-03 3:55PM EST15.500.080.050.09-0.27-77.14%11512750.39%
AEO230210P000160002023-02-03 3:33PM EST16.000.150.140.19+0.15-81451.56%
AEO230210P000165002023-02-03 3:50PM EST16.500.400.370.38+0.16+66.67%28549.22%
AEO230210P000170002023-02-03 10:21AM EST17.000.450.630.69-1.03-69.59%1650.00%
AEO230210P000175002023-02-03 10:48AM EST17.500.720.961.18-0.10-12.20%101067.97%
AEO230210P000180002023-02-03 10:25AM EST18.001.141.431.65+1.14-2353.13%