American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP230217C00045000 | 2022-10-06 11:28AM EST | 45.00 | 40.10 | 43.70 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEP230217C00050000 | 2022-11-14 11:49AM EST | 50.00 | 40.44 | 48.70 | 49.50 | 0.00 | - | 3 | 3 | 433.79% |
| AEP230217C00075000 | 2022-10-14 12:01PM EST | 75.00 | 11.30 | 16.20 | 16.80 | 0.00 | - | - | 33 | 0.00% |
| AEP230217C00077500 | 2022-11-16 12:04PM EST | 77.50 | 14.38 | 17.50 | 18.10 | 0.00 | - | 10 | 13 | 135.23% |
| AEP230217C00080000 | 2023-01-27 9:34AM EST | 80.00 | 12.50 | 12.00 | 12.40 | 0.00 | - | 1 | 339 | 52.25% |
| AEP230217C00082500 | 2023-01-12 12:11PM EST | 82.50 | 15.24 | 9.20 | 10.00 | 0.00 | - | 1 | 10 | 46.78% |
| AEP230217C00085000 | 2023-02-01 2:47PM EST | 85.00 | 9.70 | 6.90 | 7.40 | 0.00 | - | 2 | 366 | 34.13% |
| AEP230217C00087500 | 2023-02-03 12:49PM EST | 87.50 | 4.60 | 4.50 | 5.00 | -1.10 | -19.30% | 1 | 38 | 27.34% |
| AEP230217C00090000 | 2023-02-03 2:50PM EST | 90.00 | 2.63 | 2.45 | 2.75 | -2.77 | -51.30% | 7 | 304 | 21.29% |
| AEP230217C00092500 | 2023-02-03 2:30PM EST | 92.50 | 1.04 | 0.90 | 1.05 | -1.56 | -60.00% | 53 | 829 | 17.77% |
| AEP230217C00095000 | 2023-02-03 2:05PM EST | 95.00 | 0.25 | 0.20 | 0.35 | -0.73 | -74.49% | 58 | 1,769 | 18.75% |
| AEP230217C00097500 | 2023-02-03 9:59AM EST | 97.50 | 0.10 | 0.00 | 0.45 | -0.18 | -64.29% | 1 | 730 | 30.18% |
| AEP230217C00100000 | 2023-02-03 11:07AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 4,008 | 26.47% |
| AEP230217C00105000 | 2023-02-02 10:35AM EST | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 664 | 34.18% |
| AEP230217C00110000 | 2023-01-04 2:36PM EST | 110.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 334 | 58.30% |
| AEP230217C00115000 | 2023-01-17 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 1,099 | 53.32% |
| AEP230217C00120000 | 2023-01-17 9:30AM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 248 | 57.03% |
| AEP230217C00130000 | 2022-08-16 11:25AM EST | 130.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 101.56% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP230217P00050000 | 2022-11-25 10:22AM EST | 50.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 10 | 20 | 214.45% |
| AEP230217P00055000 | 2022-10-06 8:52AM EST | 55.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 142.38% |
| AEP230217P00060000 | 2022-10-07 8:33AM EST | 60.00 | 0.75 | 0.15 | 0.50 | 0.00 | - | 2 | 5 | 132.42% |
| AEP230217P00065000 | 2022-12-21 10:11AM EST | 65.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 27 | 86.72% |
| AEP230217P00070000 | 2023-02-03 9:45AM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 73.44% |
| AEP230217P00075000 | 2023-02-03 10:48AM EST | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 33 | 57.42% |
| AEP230217P00077500 | 2023-01-23 11:16AM EST | 77.50 | 0.13 | 0.00 | 1.10 | 0.00 | - | 1 | 19 | 71.83% |
| AEP230217P00080000 | 2023-01-30 3:16PM EST | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 44 | 47.95% |
| AEP230217P00082500 | 2023-02-01 12:28PM EST | 82.50 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 2 | 96 | 41.65% |
| AEP230217P00085000 | 2023-02-03 10:34AM EST | 85.00 | 0.25 | 0.15 | 0.25 | +0.17 | +212.50% | 5 | 618 | 32.81% |
| AEP230217P00087500 | 2023-02-03 11:21AM EST | 87.50 | 0.53 | 0.30 | 0.45 | +0.36 | +211.76% | 14 | 714 | 28.76% |
| AEP230217P00090000 | 2023-02-03 3:21PM EST | 90.00 | 0.80 | 0.80 | 0.95 | +0.45 | +128.57% | 21 | 995 | 26.47% |
| AEP230217P00092500 | 2023-02-03 3:57PM EST | 92.50 | 1.96 | 1.90 | 2.05 | +1.06 | +117.78% | 19 | 1,426 | 26.61% |
| AEP230217P00095000 | 2023-02-03 9:30AM EST | 95.00 | 2.25 | 3.70 | 4.00 | +0.10 | +4.65% | 4 | 400 | 32.23% |
| AEP230217P00097500 | 2023-01-20 1:37PM EST | 97.50 | 7.10 | 5.90 | 6.30 | 0.00 | - | 19 | 282 | 39.60% |
| AEP230217P00100000 | 2023-01-12 1:24PM EST | 100.00 | 4.35 | 8.10 | 8.80 | 0.00 | - | 3 | 430 | 49.02% |
| AEP230217P00105000 | 2023-01-12 1:24PM EST | 105.00 | 8.66 | 13.40 | 13.80 | 0.00 | - | 1 | 106 | 60.74% |
| AEP230217P00110000 | 2022-07-29 10:11AM EST | 110.00 | 13.70 | 10.20 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| AEP230217P00115000 | 2022-12-13 1:13PM EST | 115.00 | 17.00 | 18.50 | 19.40 | 0.00 | - | 3 | 5 | 0.00% |
| AEP230217P00125000 | 2022-09-20 12:29PM EST | 125.00 | 26.20 | 40.80 | 41.80 | 0.00 | - | - | 3 | 259.77% |
© 2023 Yahoo. All rights reserved.
