UK markets close in 3 hours 48 minutes

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.90+0.70 (+0.83%)
At close: 04:00PM EDT
84.86 -0.04 (-0.05%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEP240517C000375002024-01-02 10:49AM EDT37.5044.8040.0044.000.00-100.00%
AEP240517C000400002023-12-22 12:16PM EDT40.0041.4036.1039.000.00-110.00%
AEP240517C000475002024-01-08 4:41PM EDT47.5037.1027.9032.000.00-100.00%
AEP240517C000600002023-11-01 3:02PM EDT60.0017.7021.1021.600.00-2,3414,1660.00%
AEP240517C000650002024-01-22 2:38PM EDT65.0012.1516.0020.600.00-42878.71%
AEP240517C000675002023-10-26 2:41PM EDT67.5011.0012.6012.900.00-8800.00%
AEP240517C000700002024-04-02 11:39AM EDT70.0015.650.000.000.00-32,1830.00%
AEP240517C000725002024-03-28 12:18PM EDT72.5014.000.000.000.00-3270.00%
AEP240517C000750002024-04-15 3:55PM EDT75.006.500.000.000.00-24,9610.00%
AEP240517C000775002024-04-22 12:48PM EDT77.507.590.000.000.00-423,2980.00%
AEP240517C000800002024-04-22 12:47PM EDT80.005.200.000.000.00-14,9000.00%
AEP240517C000825002024-04-22 12:48PM EDT82.503.290.000.000.00-106,5710.00%
AEP240517C000850002024-04-22 3:59PM EDT85.001.750.000.000.00-3516,2730.20%
AEP240517C000875002024-04-22 3:45PM EDT87.500.770.000.000.00-2866,1043.13%
AEP240517C000900002024-04-22 3:45PM EDT90.000.280.000.000.00-1016,3326.25%
AEP240517C000925002024-04-22 3:06PM EDT92.500.050.000.000.00-51666.25%
AEP240517C000950002024-04-08 10:10AM EDT95.000.120.000.000.00-153212.50%
AEP240517C001000002024-02-27 12:51PM EDT100.000.050.000.500.00-12047.46%
AEP240517C001100002023-12-15 10:30AM EDT110.000.100.000.100.00-1149.02%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEP240517P000375002024-01-19 1:23PM EDT37.500.030.002.150.00-16218.36%
AEP240517P000400002023-10-12 12:42PM EDT40.000.170.000.150.00--25126.56%
AEP240517P000425002024-02-20 3:41PM EDT42.500.080.000.100.00--3110.94%
AEP240517P000475002024-03-11 9:43AM EDT47.500.050.000.000.00-22750.00%
AEP240517P000500002024-02-06 11:19AM EDT50.000.080.002.150.00-14151.47%
AEP240517P000550002024-03-28 2:45PM EDT55.000.050.000.000.00-101425.00%
AEP240517P000600002024-04-19 1:33PM EDT60.000.010.000.000.00-24525.00%
AEP240517P000650002024-04-22 2:12PM EDT65.000.050.000.000.00-20144725.00%
AEP240517P000675002024-04-16 10:19AM EDT67.500.100.000.000.00-127025.00%
AEP240517P000700002024-04-17 10:19AM EDT70.000.200.000.000.00-241712.50%
AEP240517P000725002024-04-22 2:08PM EDT72.500.070.000.000.00-664812.50%
AEP240517P000750002024-04-22 2:20PM EDT75.000.150.000.000.00-31,83412.50%
AEP240517P000775002024-04-22 3:08PM EDT77.500.270.000.000.00-139356.25%
AEP240517P000800002024-04-22 3:44PM EDT80.000.570.000.000.00-461,3046.25%
AEP240517P000825002024-04-22 3:15PM EDT82.501.190.000.000.00-531,0433.13%
AEP240517P000850002024-04-22 3:08PM EDT85.002.270.000.000.00-11770.00%
AEP240517P000875002024-04-22 9:30AM EDT87.504.100.000.000.00-1510.00%
AEP240517P000900002024-04-22 12:59PM EDT90.006.100.000.000.00-150.00%
AEP240517P000950002023-12-15 1:03PM EDT95.0012.2011.5015.500.00-2278.76%