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:18.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO221209C000180002022-12-05 10:38AM EST2022-12-090.040.000.050.00-710392.19%
AEO221216C000180002022-12-06 11:19AM EST2022-12-160.020.010.09-0.05-71.43%158758.59%
AEO221223C000180002022-12-06 2:40PM EST2022-12-230.150.020.32-0.08-34.78%1063.09%
AEO221230C000180002022-12-06 12:18PM EST2022-12-300.130.080.15-0.19-59.38%235450.98%
AEO230106C000180002022-12-05 10:50AM EST2023-01-060.300.130.270.00-15419554.88%
AEO230120C000180002022-12-06 3:59PM EST2023-01-200.330.280.34-0.14-29.79%1159149.90%
AEO230217C000180002022-12-05 10:43AM EST2023-02-170.770.540.610.00-1615550.98%
AEO230519C000180002022-12-05 12:45PM EST2023-05-191.611.281.440.00-42053.17%
AEO230616C000180002022-12-05 12:45PM EST2023-06-161.871.511.630.00-117753.91%
AEO240119C000180002022-12-05 10:38AM EST2024-01-192.902.592.790.00-1177354.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO221209P000180002022-12-06 9:51AM EST2022-12-092.342.322.62+0.45+23.81%74111.72%
AEO221216P000180002022-12-06 9:50AM EST2022-12-162.302.302.59+0.41+21.69%11254.30%
AEO221223P000180002022-11-23 9:32AM EST2022-12-232.771.802.660.00--172.07%
AEO221230P000180002022-11-29 10:13AM EST2022-12-302.482.072.670.00-2161.52%
AEO230120P000180002022-11-25 11:19AM EST2023-01-202.402.572.740.00-1849.32%
AEO230217P000180002022-12-06 11:17AM EST2023-02-173.122.762.92+0.58+22.83%11,74546.78%
AEO230519P000180002022-11-25 10:21AM EST2023-05-193.353.353.550.00-4447.75%
AEO230616P000180002022-11-28 10:28AM EST2023-06-163.753.553.750.00-101548.73%
AEO240119P000180002022-12-06 11:18AM EST2024-01-194.704.404.55+0.45+10.59%244145.68%