UK markets close in 5 hours 20 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.14+0.39 (+1.58%)
At close: 04:00PM EDT
25.58 +0.44 (+1.75%)
Pre-market: 06:42AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEO240328C000130002024-03-12 12:45PM EDT13.008.950.000.000.00--30.00%
AEO240328C000155002024-03-08 12:45PM EDT15.506.800.000.000.00-550.00%
AEO240328C000160002024-03-11 10:44AM EDT16.006.050.000.000.00-18190.00%
AEO240328C000165002024-03-11 10:44AM EDT16.505.550.000.000.00-550.00%
AEO240328C000180002024-03-12 1:24PM EDT18.004.000.000.000.00-10180.00%
AEO240328C000185002024-03-12 10:44AM EDT18.503.650.000.000.00-120.00%
AEO240328C000190002024-03-13 11:04AM EDT19.003.700.000.000.00-300.00%
AEO240328C000200002024-03-27 12:43PM EDT20.005.250.000.000.00-200.00%
AEO240328C000205002024-03-06 12:00PM EDT20.504.040.000.000.00-220.00%
AEO240328C000210002024-03-26 11:06AM EDT21.003.900.000.000.00-110.00%
AEO240328C000215002024-03-22 10:22AM EDT21.504.050.000.000.00-12150.00%
AEO240328C000220002024-03-07 10:34AM EDT22.003.490.000.000.00-120.00%
AEO240328C000225002024-03-26 3:15PM EDT22.502.200.000.000.00-5460.00%
AEO240328C000230002024-03-18 10:25AM EDT23.000.830.000.000.00-3660.00%
AEO240328C000235002024-03-27 1:34PM EDT23.501.840.000.000.00-52,6860.00%
AEO240328C000240002024-03-27 3:43PM EDT24.001.280.000.000.00-27890.00%
AEO240328C000245002024-03-27 3:54PM EDT24.500.750.000.000.00-27940.00%
AEO240328C000250002024-03-27 3:39PM EDT25.000.400.000.000.00-1,0812,8540.00%
AEO240328C000255002024-03-27 3:57PM EDT25.500.100.000.000.00-5811112.50%
AEO240328C000260002024-03-27 1:51PM EDT26.000.020.000.000.00-736725.00%
AEO240328C000265002024-03-25 10:28AM EDT26.500.050.000.000.00-135425.00%
AEO240328C000270002024-03-26 9:59AM EDT27.000.050.000.000.00-15150.00%
AEO240328C000280002024-03-26 3:28PM EDT28.000.010.000.000.00-115950.00%
AEO240328C000300002024-03-07 11:37AM EDT30.000.120.000.000.00-11710550.00%
AEO240328C000320002024-03-22 9:37AM EDT32.000.030.000.000.00-1150.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEO240328P000140002024-02-20 2:50PM EDT14.000.070.000.420.00--0743.75%
AEO240328P000150002024-02-20 2:48PM EDT15.000.140.000.420.00--0670.31%
AEO240328P000155002024-03-08 4:58PM EDT15.500.020.000.000.00-5150.00%
AEO240328P000160002024-02-27 11:35AM EDT16.000.050.000.000.00-1150.00%
AEO240328P000170002024-03-07 10:54AM EDT17.000.050.000.000.00-1150.00%
AEO240328P000175002024-03-08 11:08AM EDT17.500.020.000.000.00-71350.00%
AEO240328P000180002024-03-12 11:10AM EDT18.000.020.000.000.00-81850.00%
AEO240328P000185002024-02-26 10:43AM EDT18.500.190.000.380.00-33428.91%
AEO240328P000190002024-03-11 10:24AM EDT19.000.060.000.000.00-1850.00%
AEO240328P000195002024-03-14 9:50AM EDT19.500.150.000.000.00-181950.00%
AEO240328P000200002024-03-19 9:57AM EDT20.000.010.000.000.00-168750.00%
AEO240328P000205002024-03-18 12:13PM EDT20.500.020.000.000.00-183750.00%
AEO240328P000210002024-03-20 12:49PM EDT21.000.030.000.000.00-12550.00%
AEO240328P000215002024-03-18 1:42PM EDT21.500.070.000.000.00-1915750.00%
AEO240328P000220002024-03-21 1:49PM EDT22.000.010.000.000.00-62950.00%
AEO240328P000225002024-03-26 1:50PM EDT22.500.010.000.000.00-33950.00%
AEO240328P000230002024-03-21 12:16PM EDT23.000.020.000.000.00-513250.00%
AEO240328P000235002024-03-26 9:32AM EDT23.500.030.000.000.00-17750.00%
AEO240328P000240002024-03-27 11:12AM EDT24.000.030.000.000.00-1729225.00%
AEO240328P000245002024-03-27 3:05PM EDT24.500.030.000.000.00-1625512.50%
AEO240328P000250002024-03-27 3:30PM EDT25.000.100.000.000.00-411483.13%
AEO240328P000255002024-03-27 10:57AM EDT25.500.500.000.000.00-6600.00%
AEO240328P000260002024-03-27 2:07PM EDT26.000.760.000.000.00-28870.00%
AEO240328P000265002024-03-25 12:25PM EDT26.501.550.000.000.00-100.00%
AEO240328P000270002024-03-08 12:10PM EDT27.004.500.000.000.00-200.00%
AEO240328P000280002024-03-21 10:55AM EDT28.002.250.000.000.00-150.00%
AEO240328P000300002024-03-22 1:12PM EDT30.004.450.000.000.00-220.00%