AEO - American Eagle Outfitters, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO180525C000200002018-05-21 10:23AM EDT20.002.702.052.250.00-416178.91%
AEO180525C000205002018-05-21 10:02AM EDT20.502.151.202.050.00-157113.67%
AEO180525C000210002018-05-21 2:38PM EDT21.001.861.051.300.00-29058.79%
AEO180525C000215002018-05-22 9:45AM EDT21.501.350.650.85-0.10-6.90%34348.83%
AEO180525C000220002018-05-22 3:55PM EDT22.000.420.350.50-0.43-50.59%113944.92%
AEO180525C000225002018-05-22 3:24PM EDT22.500.200.150.20-0.44-68.75%8219536.91%
AEO180525C000230002018-05-22 2:32PM EDT23.000.070.050.10-0.28-80.00%4620340.63%
AEO180525C000235002018-05-22 2:07PM EDT23.500.050.000.05-0.10-66.67%147943.75%
AEO180525C000240002018-05-22 9:33AM EDT24.000.150.000.05-0.05-25.00%10054.69%
AEO180525C000245002018-05-22 3:56PM EDT24.500.350.000.050.00-1156.25%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO180525P000175002018-05-11 11:52PM EDT17.500.020.000.050.00-1013117.19%
AEO180525P000180002018-05-04 11:47PM EDT18.000.150.050.350.00-6060167.19%
AEO180525P000185002018-05-14 11:28AM EDT18.500.050.000.15-0.10-66.67%1046116.41%
AEO180525P000190002018-05-16 9:32AM EDT19.000.190.000.050.00-103281.25%
AEO180525P000195002018-05-10 3:16PM EDT19.500.300.100.200.00-2138107.81%
AEO180525P000200002018-05-14 2:56PM EDT20.000.180.150.25-0.38-67.86%1059101.56%
AEO180525P000205002018-05-21 9:45AM EDT20.500.040.000.050.00-13955.08%
AEO180525P000210002018-05-18 3:21PM EDT21.000.050.000.05-0.01-16.67%124841.80%
AEO180525P000215002018-05-22 2:04PM EDT21.500.060.050.150.00-1113543.36%
AEO180525P000220002018-05-22 3:53PM EDT22.000.260.200.30+0.14+116.67%1887340.63%
AEO180525P000225002018-05-22 1:35PM EDT22.500.400.500.55+0.18+81.82%1146437.89%
AEO180525P000230002018-05-22 3:05PM EDT23.000.900.851.00+0.50+125.00%2115849.22%
AEO180525P000235002018-05-22 3:57PM EDT23.500.851.301.450.00-131355.86%
AEO180525P000240002018-05-22 12:02PM EDT24.001.501.652.10+0.25+20.00%5150.78%