UK markets closed

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.11-2.44 (-2.58%)
At close: 04:00PM EST
92.17 +0.06 (+0.07%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEP230217C000450002022-10-06 11:28AM EST45.0040.1043.7045.000.00-110.00%
AEP230217C000500002022-11-14 11:49AM EST50.0040.4448.7049.500.00-33433.79%
AEP230217C000750002022-10-14 12:01PM EST75.0011.3016.2016.800.00--330.00%
AEP230217C000775002022-11-16 12:04PM EST77.5014.3817.5018.100.00-1013135.23%
AEP230217C000800002023-01-27 9:34AM EST80.0012.5012.0012.400.00-133952.25%
AEP230217C000825002023-01-12 12:11PM EST82.5015.249.2010.000.00-11046.78%
AEP230217C000850002023-02-01 2:47PM EST85.009.706.907.400.00-236634.13%
AEP230217C000875002023-02-03 12:49PM EST87.504.604.505.00-1.10-19.30%13827.34%
AEP230217C000900002023-02-03 2:50PM EST90.002.632.452.75-2.77-51.30%730421.29%
AEP230217C000925002023-02-03 2:30PM EST92.501.040.901.05-1.56-60.00%5382917.77%
AEP230217C000950002023-02-03 2:05PM EST95.000.250.200.35-0.73-74.49%581,76918.75%
AEP230217C000975002023-02-03 9:59AM EST97.500.100.000.45-0.18-64.29%173030.18%
AEP230217C001000002023-02-03 11:07AM EST100.000.050.000.100.00-164,00826.47%
AEP230217C001050002023-02-02 10:35AM EST105.000.030.000.050.00-466434.18%
AEP230217C001100002023-01-04 2:36PM EST110.000.160.000.500.00-233458.30%
AEP230217C001150002023-01-17 9:30AM EST115.000.050.000.100.00-211,09953.32%
AEP230217C001200002023-01-17 9:30AM EST120.000.050.000.050.00-124857.03%
AEP230217C001300002022-08-16 11:25AM EST130.000.150.000.600.00-11101.56%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEP230217P000500002022-11-25 10:22AM EST50.000.050.001.550.00-1020214.45%
AEP230217P000550002022-10-06 8:52AM EST55.000.450.050.350.00-44142.38%
AEP230217P000600002022-10-07 8:33AM EST60.000.750.150.500.00-25132.42%
AEP230217P000650002022-12-21 10:11AM EST65.000.070.000.150.00-52786.72%
AEP230217P000700002023-02-03 9:45AM EST70.000.050.000.200.00-15773.44%
AEP230217P000750002023-02-03 10:48AM EST75.000.050.000.200.00-63357.42%
AEP230217P000775002023-01-23 11:16AM EST77.500.130.001.100.00-11971.83%
AEP230217P000800002023-01-30 3:16PM EST80.000.100.000.200.00-24447.95%
AEP230217P000825002023-02-01 12:28PM EST82.500.130.000.25+0.03+30.00%29641.65%
AEP230217P000850002023-02-03 10:34AM EST85.000.250.150.25+0.17+212.50%561832.81%
AEP230217P000875002023-02-03 11:21AM EST87.500.530.300.45+0.36+211.76%1471428.76%
AEP230217P000900002023-02-03 3:21PM EST90.000.800.800.95+0.45+128.57%2199526.47%
AEP230217P000925002023-02-03 3:57PM EST92.501.961.902.05+1.06+117.78%191,42626.61%
AEP230217P000950002023-02-03 9:30AM EST95.002.253.704.00+0.10+4.65%440032.23%
AEP230217P000975002023-01-20 1:37PM EST97.507.105.906.300.00-1928239.60%
AEP230217P001000002023-01-12 1:24PM EST100.004.358.108.800.00-343049.02%
AEP230217P001050002023-01-12 1:24PM EST105.008.6613.4013.800.00-110660.74%
AEP230217P001100002022-07-29 10:11AM EST110.0013.7010.2010.700.00-110.00%
AEP230217P001150002022-12-13 1:13PM EST115.0017.0018.5019.400.00-350.00%
AEP230217P001250002022-09-20 12:29PM EST125.0026.2040.8041.800.00--3259.77%