Singapore markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.79+0.65 (+2.59%)
At close: 04:00PM EDT
25.72 -0.07 (-0.27%)
After hours: 04:23PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEO240328C000130002024-03-12 12:45PM EDT13.008.9512.4513.700.00--3907.81%
AEO240328C000155002024-03-08 12:45PM EDT15.506.809.2510.400.00-55573.44%
AEO240328C000160002024-03-11 10:44AM EDT16.006.059.3011.900.00-1819918.75%
AEO240328C000165002024-03-11 10:44AM EDT16.505.558.259.400.00--5512.50%
AEO240328C000180002024-03-12 1:24PM EDT18.004.006.709.900.00-1018637.50%
AEO240328C000185002024-03-12 10:44AM EDT18.503.656.259.100.00-12550.00%
AEO240328C000190002024-03-13 11:04AM EDT19.003.705.857.850.00--0331.25%
AEO240328C000200002024-03-27 12:43PM EDT20.005.254.755.900.00-20321.88%
AEO240328C000205002024-03-06 12:00PM EDT20.504.043.606.450.00-22650.78%
AEO240328C000210002024-03-26 11:06AM EDT21.003.904.205.300.00-11429.69%
AEO240328C000215002024-03-22 10:22AM EDT21.504.052.914.900.00-1215425.78%
AEO240328C000220002024-03-07 10:34AM EDT22.003.492.594.450.00-12404.69%
AEO240328C000225002024-03-28 9:54AM EDT22.502.842.655.40+0.64+29.09%146389.06%
AEO240328C000230002024-03-18 10:25AM EDT23.000.832.283.250.00-366284.38%
AEO240328C000235002024-03-28 1:21PM EDT23.502.112.182.68+0.27+14.67%132,686160.55%
AEO240328C000240002024-03-28 2:22PM EDT24.001.771.252.74+0.49+38.28%1389154.30%
AEO240328C000245002024-03-28 11:43AM EDT24.501.421.202.07+0.67+89.33%2094159.38%
AEO240328C000250002024-03-28 3:46PM EDT25.000.700.721.81+0.30+75.00%4102,854152.73%
AEO240328C000255002024-03-28 3:57PM EDT25.500.270.050.36+0.17+170.00%31111133.59%
AEO240328C000260002024-03-28 2:38PM EDT26.000.020.000.010.00-516713.28%
AEO240328C000265002024-03-25 10:28AM EDT26.500.050.000.250.00-135469.53%
AEO240328C000270002024-03-26 9:59AM EDT27.000.050.000.010.00-15148.44%
AEO240328C000280002024-03-26 3:28PM EDT28.000.010.000.010.00-115971.88%
AEO240328C000300002024-03-07 11:37AM EDT30.000.120.000.010.00-117105118.75%
AEO240328C000320002024-03-22 9:37AM EDT32.000.030.000.050.00-11204.69%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEO240328P000140002024-02-20 2:50PM EDT14.000.070.000.420.00--0767.19%
AEO240328P000150002024-02-20 2:48PM EDT15.000.140.000.420.00--0693.75%
AEO240328P000155002024-03-08 4:58PM EDT15.500.020.000.380.00-51643.75%
AEO240328P000160002024-02-27 11:35AM EDT16.000.050.000.380.00-11609.38%
AEO240328P000170002024-03-07 10:54AM EDT17.000.050.000.380.00-11545.31%
AEO240328P000175002024-03-08 11:08AM EDT17.500.020.000.020.00-713312.50%
AEO240328P000180002024-03-12 11:10AM EDT18.000.020.000.020.00-818287.50%
AEO240328P000185002024-02-26 10:43AM EDT18.500.190.000.380.00-33453.91%
AEO240328P000190002024-03-11 10:24AM EDT19.000.060.000.380.00-18425.00%
AEO240328P000195002024-03-14 9:50AM EDT19.500.150.000.380.00-1819396.09%
AEO240328P000200002024-03-19 9:57AM EDT20.000.010.000.030.00-1687225.00%
AEO240328P000205002024-03-18 12:13PM EDT20.500.020.000.200.00-1837290.63%
AEO240328P000210002024-03-20 12:49PM EDT21.000.030.000.380.00-125312.50%
AEO240328P000215002024-03-18 1:42PM EDT21.500.070.000.030.00-19157168.75%
AEO240328P000220002024-03-21 1:49PM EDT22.000.010.000.380.00-629258.59%
AEO240328P000225002024-03-26 1:50PM EDT22.500.020.000.30+0.01+100.00%239215.63%
AEO240328P000230002024-03-28 2:26PM EDT23.000.020.000.200.00-2132169.53%
AEO240328P000235002024-03-26 9:32AM EDT23.500.010.000.18-0.02-66.67%2077140.63%
AEO240328P000240002024-03-27 11:12AM EDT24.000.030.000.020.00-1729271.88%
AEO240328P000245002024-03-27 3:05PM EDT24.500.030.000.360.00-16255118.75%
AEO240328P000250002024-03-28 1:21PM EDT25.000.010.000.08-0.09-90.00%914850.78%
AEO240328P000255002024-03-28 11:17AM EDT25.500.030.000.03-0.47-94.00%486023.44%
AEO240328P000260002024-03-28 2:26PM EDT26.000.240.191.53-0.52-68.42%8387138.67%
AEO240328P000265002024-03-25 12:25PM EDT26.501.550.641.660.00-10135.94%
AEO240328P000270002024-03-08 12:10PM EDT27.004.501.082.550.00-20200.78%
AEO240328P000280002024-03-21 10:55AM EDT28.002.251.942.500.00-1578.13%
AEO240328P000300002024-03-22 1:12PM EDT30.004.452.964.350.00-22219.53%