Singapore markets open in 3 hours 56 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.80+0.17 (+0.73%)
At close: 03:59PM EST
22.81 +0.01 (+0.07%)
After hours: 04:01PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEO220128C000180002021-12-27 10:37AM EST18.006.104.504.850.00--26190.63%
AEO220128C000190002022-01-24 12:21PM EST19.003.003.704.000.00--2153.91%
AEO220128C000200002022-01-25 2:23PM EST20.003.762.593.050.00-120100.00%
AEO220128C000210002022-01-27 10:29AM EST21.002.561.722.11-0.44-14.67%189103.13%
AEO220128C000220002022-01-27 3:39PM EST22.000.810.771.09-1.07-56.91%810563.28%
AEO220128C000225002022-01-27 12:57PM EST22.500.850.420.67-0.77-47.53%1010056.64%
AEO220128C000230002022-01-27 10:08AM EST23.000.740.580.87+0.33+80.49%9376121.88%
AEO220128C000235002022-01-27 2:08PM EST23.500.210.080.17-0.01-4.55%217055.08%
AEO220128C000240002022-01-27 3:39PM EST24.000.050.030.08-0.08-61.54%911,23357.81%
AEO220128C000245002022-01-27 2:38PM EST24.500.010.000.08-0.07-87.50%9931567.97%
AEO220128C000250002022-01-27 3:29PM EST25.000.040.000.06-0.02-33.33%2374676.56%
AEO220128C000255002022-01-26 2:46PM EST25.500.030.010.050.00-14323189.84%
AEO220128C000260002022-01-27 3:19PM EST26.000.020.020.04-0.01-33.33%40113101.56%
AEO220128C000265002022-01-26 9:34AM EST26.500.140.000.050.00-146109.38%
AEO220128C000270002022-01-25 2:47PM EST27.000.030.000.300.00-65174176.95%
AEO220128C000280002022-01-27 1:08PM EST28.000.010.000.08-0.01-50.00%24124153.13%
AEO220128C000290002022-01-26 2:28PM EST29.000.030.000.750.00-2169293.36%
AEO220128C000300002022-01-27 2:20PM EST30.000.010.000.01-0.02-66.67%9229143.75%
AEO220128C000310002022-01-24 11:28AM EST31.000.210.000.750.00-455344.53%
AEO220128C000320002022-01-24 3:35PM EST32.000.010.000.750.00-413368.36%
AEO220128C000330002022-01-05 12:29PM EST33.000.080.000.080.00--1246.88%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEO220128P000180002022-01-27 10:59AM EST18.000.030.000.05+0.01+50.00%15165.63%
AEO220128P000190002022-01-27 3:47PM EST19.000.030.010.050.00-3817135.94%
AEO220128P000200002022-01-27 1:30PM EST20.000.010.000.12-0.09-90.00%14416120.31%
AEO220128P000210002022-01-27 1:57PM EST21.000.040.030.07-0.05-55.56%819080.47%
AEO220128P000220002022-01-27 2:00PM EST22.000.100.080.14-0.19-65.52%342157.81%
AEO220128P000225002022-01-27 3:37PM EST22.500.290.160.24-0.11-27.50%2321455.08%
AEO220128P000230002022-01-27 12:53PM EST23.000.310.340.56-0.34-52.31%6114450.00%
AEO220128P000235002022-01-27 9:47AM EST23.500.330.650.98-0.77-70.00%37852.34%
AEO220128P000240002022-01-27 10:18AM EST24.000.621.151.51-0.81-56.64%111075.39%
AEO220128P000245002022-01-26 3:49PM EST24.501.841.521.920.00-235454.69%
AEO220128P000250002022-01-27 11:59AM EST25.001.831.942.47-0.54-22.78%427142.58%
AEO220128P000255002022-01-27 2:12PM EST25.502.412.532.95+0.95+65.07%104292.19%
AEO220128P000260002022-01-27 11:30AM EST26.002.703.003.35+0.39+16.88%125146.88%
AEO220128P000265002022-01-24 9:50AM EST26.505.553.353.800.00-100144.53%
AEO220128P000270002022-01-18 12:02AM EST27.003.044.004.200.00--10.00%
AEO220128P000280002022-01-24 12:30PM EST28.006.225.005.750.00-55210.16%
AEO220128P000290002022-01-24 2:42PM EST29.006.386.106.450.00-10193.75%
AEO220128P000300002022-01-14 10:36AM EST30.006.446.957.300.00-11227.34%
AEO220128P000320002022-01-25 3:03PM EST32.008.169.059.350.00-400292.19%