Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed 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:17.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220603C000170002022-05-27 12:26PM EDT2022-06-030.030.010.03-0.26-89.66%1920896.88%
AEO220610C000170002022-05-27 9:39AM EDT2022-06-100.070.040.08-0.21-75.00%283884.38%
AEO220617C000170002022-05-27 3:28PM EDT2022-06-170.070.050.07-0.39-84.78%402,75568.75%
AEO220624C000170002022-05-27 9:44AM EDT2022-06-240.140.050.14-0.13-48.15%162166.41%
AEO220701C000170002022-05-27 11:09AM EDT2022-07-010.150.050.17-0.35-70.00%1861.33%
AEO220715C000170002022-05-27 2:54PM EDT2022-07-150.180.150.22-0.46-71.88%61462559.77%
AEO220819C000170002022-05-27 3:29PM EDT2022-08-190.350.300.38-0.55-61.11%3429255.47%
AEO221118C000170002022-05-27 9:41AM EDT2022-11-180.850.710.84-0.55-39.29%5008253.52%
AEO230120C000170002022-05-27 3:36PM EDT2023-01-201.021.001.14-0.64-38.55%2263,51053.61%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO220603P000170002022-05-26 2:46PM EDT2022-06-033.133.854.200.00-114139.06%
AEO220610P000170002022-05-20 3:19PM EDT2022-06-104.003.854.050.00-2178.13%
AEO220617P000170002022-05-27 3:45PM EDT2022-06-173.923.904.15+0.67+20.62%751280.08%
AEO220624P000170002022-05-20 3:30PM EDT2022-06-244.153.704.200.00-153255.08%
AEO220701P000170002022-05-23 3:01PM EDT2022-07-014.253.904.150.00-72962.11%
AEO220715P000170002022-05-27 3:45PM EDT2022-07-154.154.154.30+0.45+12.16%81370.70%
AEO220819P000170002022-05-23 11:56AM EDT2022-08-194.464.304.450.00-527662.31%
AEO221118P000170002022-05-25 1:54PM EDT2022-11-185.004.855.000.00-87560.94%
AEO230120P000170002022-05-27 9:52AM EDT2023-01-205.305.055.45-0.28-5.02%202,64060.45%