American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621C00045000 | 2024-03-01 4:59PM EDT | 45.00 | 40.40 | 40.20 | 42.60 | 0.00 | - | 1 | 0 | 102.93% |
| AEP240621C00050000 | 2023-11-14 10:40AM EDT | 50.00 | 28.00 | 34.20 | 35.10 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240621C00055000 | 2024-01-26 12:11PM EDT | 55.00 | 23.55 | 25.70 | 30.50 | 0.00 | - | 5 | 0 | 0.00% |
| AEP240621C00060000 | 2024-01-30 11:30AM EDT | 60.00 | 17.95 | 23.30 | 26.30 | 0.00 | - | 2 | 12 | 0.00% |
| AEP240621C00065000 | 2024-04-16 11:45AM EDT | 65.00 | 15.15 | 22.00 | 23.60 | 0.00 | - | 1 | 8 | 56.84% |
| AEP240621C00067500 | 2024-03-27 3:59PM EDT | 67.50 | 17.70 | 15.70 | 20.50 | 0.00 | - | 3 | 5 | 54.88% |
| AEP240621C00070000 | 2024-04-23 3:11PM EDT | 70.00 | 14.21 | 15.60 | 18.60 | 0.00 | - | 6 | 30 | 58.03% |
| AEP240621C00072500 | 2024-03-27 3:56PM EDT | 72.50 | 12.90 | 11.00 | 15.50 | 0.00 | - | 1 | 25 | 43.09% |
| AEP240621C00075000 | 2024-04-25 10:47AM EDT | 75.00 | 11.78 | 12.30 | 12.80 | 0.00 | - | 1 | 215 | 34.33% |
| AEP240621C00077500 | 2024-04-26 11:22AM EDT | 77.50 | 8.80 | 9.80 | 10.40 | 0.00 | - | 2 | 511 | 30.20% |
| AEP240621C00080000 | 2024-04-30 9:57AM EDT | 80.00 | 8.40 | 7.50 | 7.80 | +1.57 | +22.99% | 6 | 1,069 | 23.27% |
| AEP240621C00082500 | 2024-04-29 10:39AM EDT | 82.50 | 4.72 | 5.40 | 6.30 | 0.00 | - | 1 | 1,904 | 27.17% |
| AEP240621C00085000 | 2024-04-30 9:55AM EDT | 85.00 | 4.10 | 3.60 | 3.90 | +0.70 | +20.59% | 9 | 1,409 | 20.61% |
| AEP240621C00087500 | 2024-04-30 11:07AM EDT | 87.50 | 2.40 | 2.20 | 2.35 | +0.34 | +16.50% | 45 | 1,808 | 19.03% |
| AEP240621C00090000 | 2024-04-30 10:50AM EDT | 90.00 | 1.15 | 1.25 | 1.35 | +0.05 | +4.55% | 60 | 3,429 | 18.78% |
| AEP240621C00092500 | 2024-04-30 11:05AM EDT | 92.50 | 0.65 | 0.55 | 0.70 | +0.15 | +30.00% | 10 | 294 | 18.51% |
| AEP240621C00095000 | 2024-04-30 9:51AM EDT | 95.00 | 0.31 | 0.20 | 0.40 | +0.11 | +55.00% | 2 | 468 | 19.36% |
| AEP240621C00100000 | 2024-04-08 1:32PM EDT | 100.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 131 | 34.72% |
| AEP240621C00105000 | 2024-03-05 11:20AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 35.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621P00037500 | 2024-04-01 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 84.38% |
| AEP240621P00040000 | 2024-02-20 4:20PM EDT | 40.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 1 | 132.52% |
| AEP240621P00042500 | 2024-02-28 4:26PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 72.66% |
| AEP240621P00045000 | 2024-02-13 12:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 99.02% |
| AEP240621P00050000 | 2024-02-22 1:07PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 83.98% |
| AEP240621P00055000 | 2024-04-23 12:22PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 262 | 92.24% |
| AEP240621P00060000 | 2024-04-15 10:10AM EDT | 60.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 2 | 168 | 63.87% |
| AEP240621P00065000 | 2024-04-15 10:10AM EDT | 65.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 2 | 302 | 54.93% |
| AEP240621P00067500 | 2024-04-17 2:46PM EDT | 67.50 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 368 | 55.18% |
| AEP240621P00070000 | 2024-04-30 9:52AM EDT | 70.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 2 | 342 | 35.99% |
| AEP240621P00072500 | 2024-04-16 1:32PM EDT | 72.50 | 0.70 | 0.00 | 0.65 | 0.00 | - | 9 | 199 | 39.67% |
| AEP240621P00075000 | 2024-04-30 9:54AM EDT | 75.00 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 2 | 697 | 25.29% |
| AEP240621P00077500 | 2024-04-29 3:18PM EDT | 77.50 | 0.41 | 0.25 | 0.30 | 0.00 | - | 2 | 387 | 22.95% |
| AEP240621P00080000 | 2024-04-30 10:53AM EDT | 80.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 16 | 555 | 21.17% |
| AEP240621P00082500 | 2024-04-30 10:38AM EDT | 82.50 | 0.88 | 0.80 | 0.95 | -0.27 | -23.48% | 1 | 539 | 20.56% |
| AEP240621P00085000 | 2024-04-30 10:50AM EDT | 85.00 | 1.56 | 1.50 | 1.60 | -0.33 | -17.46% | 26 | 197 | 19.32% |
| AEP240621P00087500 | 2024-04-30 10:18AM EDT | 87.50 | 2.64 | 2.55 | 2.70 | -0.56 | -17.50% | 159 | 67 | 18.96% |
| AEP240621P00090000 | 2024-04-26 10:10AM EDT | 90.00 | 5.26 | 3.90 | 4.30 | 0.00 | - | 1 | 92 | 19.52% |
| AEP240621P00092500 | 2024-03-01 1:17PM EDT | 92.50 | 9.40 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 44.35% |
© 2024 Yahoo. All rights reserved.