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:16.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO221209C000160002022-12-06 3:53PM EST2022-12-090.150.100.20-0.20-57.14%15416554.69%
AEO221216C000160002022-12-06 2:12PM EST2022-12-160.340.350.42-0.36-51.43%5769454.30%
AEO221223C000160002022-12-06 10:34AM EST2022-12-230.450.430.94-0.37-45.12%438064.36%
AEO221230C000160002022-12-06 11:05AM EST2022-12-300.540.471.04-0.29-34.94%104958.59%
AEO230106C000160002022-12-06 12:18PM EST2023-01-060.600.640.75-0.22-26.83%61551.27%
AEO230113C000160002022-12-05 10:07AM EST2023-01-131.050.790.900.00-23951.07%
AEO230120C000160002022-12-06 11:56AM EST2023-01-200.820.880.96-0.42-33.87%1511,58650.39%
AEO230217C000160002022-12-06 12:32PM EST2023-02-171.181.241.28-0.38-24.36%831751.76%
AEO230519C000160002022-12-06 1:56PM EST2023-05-192.082.052.15-0.36-14.75%721154.74%
AEO230616C000160002022-12-06 2:03PM EST2023-06-162.332.242.46-0.37-13.70%632856.15%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO221209P000160002022-12-06 3:26PM EST2022-12-090.620.450.59+0.28+82.35%7518060.94%
AEO221216P000160002022-12-06 11:07AM EST2022-12-161.010.740.80+0.46+83.64%6251451.76%
AEO221223P000160002022-12-06 10:20AM EST2022-12-230.800.781.03+0.20+33.33%122150.00%
AEO221230P000160002022-12-06 12:18PM EST2022-12-301.160.511.15+0.39+50.65%11557.62%
AEO230106P000160002022-12-06 12:18PM EST2023-01-061.190.891.11+0.33+38.37%1248.54%
AEO230120P000160002022-12-06 10:50AM EST2023-01-201.371.201.29+0.37+37.00%171,74448.54%
AEO230217P000160002022-12-06 2:20PM EST2023-02-171.551.431.58+0.15+10.71%543648.54%
AEO230519P000160002022-12-05 1:39PM EST2023-05-192.032.172.310.00-159149.95%
AEO230616P000160002022-11-28 3:29PM EST2023-06-162.552.342.530.00-33951.05%