American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 16.40 | 19.90 | 0.00 | - | 3 | 2,183 | 109.81% |
| AEP240517C00072500 | 2024-04-30 1:10PM EDT | 72.50 | 15.04 | 14.00 | 16.50 | 0.00 | - | 1 | 26 | 69.82% |
| AEP240517C00075000 | 2024-05-03 11:37AM EDT | 75.00 | 13.20 | 12.00 | 14.20 | +0.29 | +2.25% | 3 | 4,959 | 67.43% |
| AEP240517C00077500 | 2024-04-29 12:00PM EDT | 77.50 | 9.00 | 9.20 | 12.80 | 0.00 | - | 6 | 23,290 | 83.30% |
| AEP240517C00080000 | 2024-05-03 1:47PM EDT | 80.00 | 8.20 | 7.00 | 10.40 | -0.03 | -0.36% | 1 | 4,893 | 72.85% |
| AEP240517C00082500 | 2024-05-03 2:30PM EDT | 82.50 | 5.75 | 4.00 | 8.00 | +0.25 | +4.55% | 22 | 6,497 | 61.87% |
| AEP240517C00085000 | 2024-05-03 3:01PM EDT | 85.00 | 3.31 | 3.50 | 4.60 | -0.34 | -9.32% | 17 | 6,370 | 33.89% |
| AEP240517C00087500 | 2024-05-03 3:17PM EDT | 87.50 | 1.25 | 1.45 | 2.50 | -0.40 | -24.24% | 96 | 6,448 | 26.69% |
| AEP240517C00090000 | 2024-05-03 3:46PM EDT | 90.00 | 0.30 | 0.30 | 0.35 | -0.20 | -40.00% | 36 | 6,357 | 12.16% |
| AEP240517C00092500 | 2024-05-03 12:57PM EDT | 92.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 8 | 207 | 16.75% |
| AEP240517C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 537 | 19.04% |
| AEP240517C00100000 | 2024-02-27 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 48.88% |
| AEP240517C00110000 | 2023-12-15 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 54.20% |
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 | 291.80% |
| AEP240517P00040000 | 2023-10-12 12:42PM EDT | 40.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 25 | 170.70% |
| AEP240517P00042500 | 2024-02-20 3:41PM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 150.78% |
| 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 | 206.15% |
| AEP240517P00055000 | 2024-04-29 9:59AM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 139.84% |
| AEP240517P00060000 | 2024-04-30 9:50AM EDT | 60.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 104.69% |
| AEP240517P00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 447 | 63.28% |
| AEP240517P00067500 | 2024-05-03 12:17PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 267 | 56.25% |
| AEP240517P00070000 | 2024-05-03 3:32PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 1 | 436 | 57.62% |
| AEP240517P00072500 | 2024-04-29 2:49PM EDT | 72.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 22 | 627 | 54.79% |
| AEP240517P00075000 | 2024-05-02 3:18PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | +0.03 | +150.00% | 3 | 1,802 | 54.10% |
| AEP240517P00077500 | 2024-05-03 3:34PM EDT | 77.50 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 39 | 891 | 43.26% |
| AEP240517P00080000 | 2024-05-03 12:31PM EDT | 80.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 1 | 1,264 | 30.08% |
| AEP240517P00082500 | 2024-05-03 3:53PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 47 | 1,067 | 24.76% |
| AEP240517P00085000 | 2024-05-03 3:53PM EDT | 85.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 20 | 300 | 21.63% |
| AEP240517P00087500 | 2024-05-03 3:59PM EDT | 87.50 | 0.98 | 0.90 | 1.00 | -0.17 | -14.78% | 29 | 121 | 20.87% |
| AEP240517P00090000 | 2024-05-03 3:49PM EDT | 90.00 | 2.75 | 1.40 | 3.00 | -2.95 | -51.75% | 1 | 4 | 30.88% |
| AEP240517P00095000 | 2023-12-15 1:03PM EDT | 95.00 | 12.20 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 134.84% |
© 2024 Yahoo. All rights reserved.