Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.59-0.49 (-3.05%)
At close: 04:00PM EST
15.21 -0.38 (-2.44%)
After hours: 07:23PM EST
In The Money
Show:ListStraddle
Strike:15.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO221209C000150002022-12-05 11:27AM EST2022-12-091.220.660.750.00-112559.38%
AEO221216C000150002022-12-06 9:37AM EST2022-12-161.060.871.01-0.30-22.06%1069559.38%
AEO221223C000150002022-11-30 10:18AM EST2022-12-231.100.781.210.00-33750.00%
AEO221230C000150002022-11-30 9:58AM EST2022-12-301.231.041.210.00-211150.88%
AEO230120C000150002022-12-06 3:14PM EST2023-01-201.471.401.50-0.37-20.11%651,30552.83%
AEO230217C000150002022-12-05 10:16AM EST2023-02-172.151.741.820.00-1163953.86%
AEO230519C000150002022-12-06 2:02PM EST2023-05-192.562.532.64-0.39-13.22%821856.01%
AEO230616C000150002022-12-06 3:51PM EST2023-06-162.862.732.89-0.39-12.00%26556.98%
AEO240119C000150002022-12-06 3:33PM EST2024-01-193.803.804.00-0.28-6.86%235,52856.52%
AEO250117C000150002022-11-22 1:29PM EST2025-01-174.954.955.200.00-919055.20%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO221209P000150002022-12-06 11:21AM EST2022-12-090.240.070.13+0.16+200.00%2169855.86%
AEO221216P000150002022-12-06 1:57PM EST2022-12-160.330.260.34+0.11+50.00%6344053.91%
AEO221223P000150002022-12-06 12:03PM EST2022-12-230.500.330.51+0.21+72.41%52851.17%
AEO221230P000150002022-12-05 3:51PM EST2022-12-300.390.450.640.00-11351.56%
AEO230120P000150002022-12-06 2:29PM EST2023-01-200.830.710.82+0.20+31.75%663,41750.98%
AEO230217P000150002022-12-06 1:25PM EST2023-02-171.131.021.09+0.23+25.56%14131850.10%
AEO230519P000150002022-12-06 11:20AM EST2023-05-192.011.721.82+0.39+24.07%110650.39%
AEO230616P000150002022-12-01 3:23PM EST2023-06-162.061.842.020.00-1627950.29%
AEO240119P000150002022-12-05 2:57PM EST2024-01-192.642.742.870.00-24,99749.44%
AEO250117P000150002022-12-01 11:06AM EST2025-01-173.753.603.850.00-209647.56%