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
Strike:25.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240405C000250002024-03-28 11:08AM EDT2024-04-050.970.811.03+0.27+38.57%1119336.43%
AEO240412C000250002024-03-28 11:02AM EDT2024-04-121.090.961.29+0.26+31.33%145940.72%
AEO240419C000250002024-03-28 2:52PM EDT2024-04-191.301.261.46+0.32+32.65%6837940.92%
AEO240426C000250002024-03-27 10:14AM EDT2024-04-260.911.071.670.00-1743.26%
AEO240503C000250002024-03-28 11:49AM EDT2024-05-031.681.371.69+0.54+47.37%1739.50%
AEO240517C000250002024-03-28 2:35PM EDT2024-05-171.821.811.86+0.29+18.95%661,06938.18%
AEO240621C000250002024-03-27 3:28PM EDT2024-06-212.222.332.770.00-9610348.24%
AEO240719C000250002024-03-20 1:13PM EDT2024-07-192.122.582.870.00-103143.65%
AEO240816C000250002024-03-28 3:31PM EDT2024-08-163.003.003.15+0.25+9.09%39043.60%
AEO250117C000250002024-03-28 10:42AM EDT2025-01-174.704.555.35+0.76+19.29%545950.32%
AEO260116C000250002024-03-28 2:29PM EDT2026-01-166.565.557.20+1.76+36.67%415850.90%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240405P000250002024-03-28 3:45PM EDT2024-04-050.200.150.18-0.22-52.38%152131.64%
AEO240412P000250002024-03-28 11:01AM EDT2024-04-120.420.350.40-0.20-32.26%42235.45%
AEO240419P000250002024-03-28 12:09PM EDT2024-04-190.530.540.55-0.38-41.76%3623735.79%
AEO240426P000250002024-03-28 11:34AM EDT2024-04-260.630.430.72-0.27-30.00%71037.45%
AEO240503P000250002024-03-28 11:37AM EDT2024-05-030.750.570.82-0.48-39.02%7936.91%
AEO240517P000250002024-03-28 10:03AM EDT2024-05-171.010.981.01-0.27-21.09%35036.52%
AEO240621P000250002024-03-28 2:53PM EDT2024-06-211.561.561.60-0.27-14.75%17440.38%
AEO240719P000250002024-03-22 3:10PM EDT2024-07-191.931.811.840.00-5011639.36%
AEO240816P000250002024-03-20 1:56PM EDT2024-08-162.622.022.060.00-16538.77%
AEO241115P000250002024-03-27 9:38AM EDT2024-11-153.252.782.850.00-1240.16%
AEO250117P000250002024-03-27 3:25PM EDT2025-01-173.533.253.350.00-128841.21%
AEO260116P000250002024-03-04 4:18PM EDT2026-01-164.854.006.90-0.85-14.91%13254.77%