UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.86 -0.77 (-0.93%) GOLD FUTURES
2,306.70 -51.00 (-2.16%) DOW
38,031.67 -354.42 (-0.92%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240517C00037500 | 2024-01-02 10:49AM EDT | 37.50 | 44.80 | 40.00 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517C00040000 | 2023-12-22 12:16PM EDT | 40.00 | 41.40 | 36.10 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEP240517C00047500 | 2024-01-08 4:41PM EDT | 47.50 | 37.10 | 27.90 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517C00060000 | 2023-11-01 3:02PM EDT | 60.00 | 17.70 | 21.10 | 21.60 | 0.00 | - | 2,341 | 4,166 | 0.00% |
| AEP240517C00065000 | 2024-01-22 2:38PM EDT | 65.00 | 12.15 | 16.00 | 20.60 | 0.00 | - | 4 | 28 | 0.00% |
| AEP240517C00067500 | 2023-10-26 2:41PM EDT | 67.50 | 11.00 | 12.60 | 12.90 | 0.00 | - | 88 | 0 | 0.00% |
| AEP240517C00070000 | 2024-04-02 11:39AM EDT | 70.00 | 15.65 | 17.50 | 17.90 | 0.00 | - | 3 | 2,183 | 53.32% |
| AEP240517C00072500 | 2024-04-30 1:10PM EDT | 72.50 | 15.04 | 14.90 | 15.40 | +1.04 | +7.43% | 1 | 27 | 57.23% |
| AEP240517C00075000 | 2024-04-30 9:58AM EDT | 75.00 | 13.31 | 12.50 | 12.90 | +1.83 | +15.94% | 5 | 4,964 | 49.02% |
| AEP240517C00077500 | 2024-04-29 12:00PM EDT | 77.50 | 9.00 | 10.00 | 11.00 | 0.00 | - | 6 | 23,290 | 56.59% |
| AEP240517C00080000 | 2024-04-29 2:31PM EDT | 80.00 | 6.50 | 7.50 | 7.90 | 0.00 | - | 15 | 4,895 | 32.62% |
| AEP240517C00082500 | 2024-04-30 12:18PM EDT | 82.50 | 5.20 | 5.20 | 5.50 | +0.77 | +17.38% | 26 | 6,503 | 26.56% |
| AEP240517C00085000 | 2024-04-30 1:09PM EDT | 85.00 | 2.89 | 2.95 | 3.10 | +0.39 | +15.60% | 108 | 6,493 | 18.92% |
| AEP240517C00087500 | 2024-04-30 12:39PM EDT | 87.50 | 1.24 | 1.25 | 1.40 | +0.04 | +3.33% | 44 | 6,328 | 17.43% |
| AEP240517C00090000 | 2024-04-30 12:20PM EDT | 90.00 | 0.39 | 0.35 | 0.50 | +0.02 | +5.41% | 91 | 6,396 | 17.58% |
| AEP240517C00092500 | 2024-04-30 9:34AM EDT | 92.50 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 2 | 183 | 18.21% |
| AEP240517C00095000 | 2024-04-29 2:49PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 537 | 6.25% |
| AEP240517C00100000 | 2024-02-27 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 47.66% |
| AEP240517C00110000 | 2023-12-15 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 51.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240517P00037500 | 2024-01-19 1:23PM EDT | 37.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 263.97% |
| AEP240517P00040000 | 2023-10-12 12:42PM EDT | 40.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 25 | 153.91% |
| AEP240517P00042500 | 2024-02-20 3:41PM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 135.94% |
| AEP240517P00047500 | 2024-03-11 9:43AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| AEP240517P00050000 | 2024-02-06 11:19AM EDT | 50.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 185.64% |
| AEP240517P00055000 | 2024-04-29 9:59AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| AEP240517P00060000 | 2024-04-30 9:50AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 45 | 69.14% |
| AEP240517P00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 447 | 55.86% |
| AEP240517P00067500 | 2024-04-29 10:12AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 268 | 54.30% |
| AEP240517P00070000 | 2024-04-30 9:50AM EDT | 70.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 437 | 52.93% |
| AEP240517P00072500 | 2024-04-29 2:49PM EDT | 72.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 22 | 627 | 60.11% |
| AEP240517P00075000 | 2024-04-30 11:59AM EDT | 75.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 25 | 1,820 | 44.53% |
| AEP240517P00077500 | 2024-04-30 9:48AM EDT | 77.50 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 21 | 911 | 45.36% |
| AEP240517P00080000 | 2024-04-30 1:39PM EDT | 80.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 62 | 1,260 | 27.30% |
| AEP240517P00082500 | 2024-04-30 10:24AM EDT | 82.50 | 0.34 | 0.20 | 0.30 | -0.15 | -30.61% | 34 | 1,099 | 24.12% |
| AEP240517P00085000 | 2024-04-30 11:01AM EDT | 85.00 | 0.75 | 0.65 | 0.75 | -0.50 | -40.00% | 23 | 248 | 22.90% |
| AEP240517P00087500 | 2024-04-29 1:40PM EDT | 87.50 | 2.70 | 1.65 | 2.00 | 0.00 | - | 12 | 54 | 26.39% |
| AEP240517P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 5.70 | 3.10 | 3.50 | 0.00 | - | 1 | 4 | 26.44% |
| AEP240517P00095000 | 2023-12-15 1:03PM EDT | 95.00 | 12.20 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 115.77% |
© 2024 Yahoo. All rights reserved.