Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.09-0.93 (-6.63%)
At close: 04:00PM EDT
13.12 +0.03 (+0.23%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
Strike:15.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220603C000150002022-05-27 3:36PM EDT2022-06-030.050.010.08-0.75-93.75%23840468.75%
AEO220610C000150002022-05-27 2:38PM EDT2022-06-100.160.090.15-0.66-80.49%4514863.28%
AEO220617C000150002022-05-27 3:43PM EDT2022-06-170.250.200.26-0.73-74.49%9161,22965.04%
AEO220624C000150002022-05-27 3:38PM EDT2022-06-240.280.200.35-0.72-72.00%1331860.55%
AEO220701C000150002022-05-27 2:47PM EDT2022-07-010.390.260.42-0.71-64.55%26959.18%
AEO220715C000150002022-05-27 3:35PM EDT2022-07-150.490.450.52-0.67-57.76%27764058.98%
AEO220819C000150002022-05-27 3:53PM EDT2022-08-190.750.670.75-0.68-47.55%47032654.98%
AEO221118C000150002022-05-27 3:21PM EDT2022-11-181.351.221.41+0.19+16.38%3749255.47%
AEO230120C000150002022-05-27 3:29PM EDT2023-01-201.561.421.68-0.74-32.17%1485753.17%
AEO240119C000150002022-05-27 3:57PM EDT2024-01-192.402.212.63-0.89-27.05%483,35349.56%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220603P000150002022-05-27 3:35PM EDT2022-06-031.891.902.06+0.16+9.25%238476.56%
AEO220617P000150002022-05-27 3:59PM EDT2022-06-172.102.052.17+0.15+7.69%2101,75561.72%
AEO220624P000150002022-05-26 3:51PM EDT2022-06-241.972.112.330.00-26863.57%
AEO220701P000150002022-05-20 3:42PM EDT2022-07-012.462.052.500.00-2561.13%
AEO220715P000150002022-05-27 2:27PM EDT2022-07-152.412.432.62+0.11+4.78%5116466.60%
AEO220819P000150002022-05-26 10:57AM EDT2022-08-192.522.712.820.00-523161.13%
AEO221118P000150002022-05-26 12:24PM EDT2022-11-183.173.353.550.00-114461.77%
AEO230120P000150002022-05-27 1:39PM EDT2023-01-203.753.703.85-0.39-9.42%101,95560.69%
AEO240119P000150002022-05-27 3:49PM EDT2024-01-194.714.755.00-1.04-18.09%11,89554.64%