American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM 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 | 17.20 | 18.80 | 0.00 | - | 3 | 2,183 | 81.64% |
| AEP240517C00072500 | 2024-03-28 12:18PM EDT | 72.50 | 14.00 | 11.00 | 15.10 | 0.00 | - | 3 | 27 | 58.89% |
| AEP240517C00075000 | 2024-04-30 9:58AM EDT | 75.00 | 13.31 | 12.10 | 12.60 | +1.83 | +15.94% | 5 | 4,964 | 50.39% |
| AEP240517C00077500 | 2024-04-29 12:00PM EDT | 77.50 | 9.00 | 9.70 | 10.80 | 0.00 | - | 6 | 23,290 | 58.89% |
| AEP240517C00080000 | 2024-04-29 2:31PM EDT | 80.00 | 6.50 | 7.20 | 7.90 | 0.00 | - | 15 | 4,895 | 40.43% |
| AEP240517C00082500 | 2024-04-30 9:53AM EDT | 82.50 | 5.68 | 4.30 | 5.20 | +1.25 | +28.22% | 9 | 6,503 | 26.71% |
| AEP240517C00085000 | 2024-04-30 10:05AM EDT | 85.00 | 3.30 | 2.80 | 2.95 | +0.80 | +32.00% | 18 | 6,493 | 20.87% |
| AEP240517C00087500 | 2024-04-30 10:02AM EDT | 87.50 | 1.30 | 1.15 | 1.45 | +0.10 | +8.33% | 35 | 6,328 | 20.44% |
| AEP240517C00090000 | 2024-04-30 9:52AM EDT | 90.00 | 0.55 | 0.30 | 0.45 | +0.18 | +48.65% | 23 | 6,396 | 18.19% |
| AEP240517C00092500 | 2024-04-30 9:34AM EDT | 92.50 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 2 | 183 | 19.24% |
| AEP240517C00095000 | 2024-04-29 2:49PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 537 | 12.50% |
| AEP240517C00100000 | 2024-02-27 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 48.78% |
| AEP240517C00110000 | 2023-12-15 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.54% |
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 | 263.09% |
| AEP240517P00040000 | 2023-10-12 12:42PM EDT | 40.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 25 | 153.13% |
| AEP240517P00042500 | 2024-02-20 3:41PM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 135.16% |
| 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 | 184.67% |
| 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 | 0.20 | +0.03 | +300.00% | 1 | 45 | 82.42% |
| AEP240517P00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 201 | 447 | 60.35% |
| AEP240517P00067500 | 2024-04-29 10:12AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 268 | 53.52% |
| AEP240517P00070000 | 2024-04-30 9:50AM EDT | 70.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 437 | 52.15% |
| AEP240517P00072500 | 2024-04-29 2:49PM EDT | 72.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 22 | 627 | 59.13% |
| AEP240517P00075000 | 2024-04-30 9:32AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 1,820 | 37.99% |
| AEP240517P00077500 | 2024-04-30 9:48AM EDT | 77.50 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 21 | 911 | 44.24% |
| AEP240517P00080000 | 2024-04-30 10:13AM EDT | 80.00 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 39 | 1,260 | 26.37% |
| AEP240517P00082500 | 2024-04-30 10:24AM EDT | 82.50 | 0.33 | 0.30 | 0.40 | -0.16 | -31.37% | 33 | 1,099 | 25.24% |
| AEP240517P00085000 | 2024-04-30 10:07AM EDT | 85.00 | 0.72 | 0.75 | 0.85 | -0.53 | -42.40% | 21 | 248 | 22.85% |
| AEP240517P00087500 | 2024-04-29 1:40PM EDT | 87.50 | 2.70 | 1.80 | 2.00 | 0.00 | - | 12 | 54 | 24.07% |
| AEP240517P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 5.70 | 3.50 | 3.90 | 0.00 | - | 1 | 4 | 28.66% |
| AEP240517P00095000 | 2023-12-15 1:03PM EDT | 95.00 | 12.20 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 112.99% |
© 2024 Yahoo. All rights reserved.