American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621C00037500 | 2024-05-08 12:13PM EDT | 37.50 | 52.61 | 50.50 | 54.90 | 0.00 | - | - | 0 | 299.80% |
| AEP240621C00045000 | 2024-03-01 4:59PM EDT | 45.00 | 40.40 | 40.20 | 42.60 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 2024-05-08 3:03PM EDT | 60.00 | 31.30 | 28.30 | 32.50 | 0.00 | - | 2 | 4 | 87.30% |
| AEP240621C00065000 | 2024-05-08 1:55PM EDT | 65.00 | 24.40 | 23.00 | 27.50 | 0.00 | - | 1 | 5 | 140.72% |
| AEP240621C00067500 | 2024-05-08 1:55PM EDT | 67.50 | 23.90 | 20.90 | 25.00 | 0.00 | - | 3 | 4 | 68.56% |
| AEP240621C00070000 | 2024-05-09 11:28AM EDT | 70.00 | 21.08 | 19.90 | 21.00 | 0.00 | - | 6 | 9 | 61.33% |
| AEP240621C00072500 | 2024-05-08 3:03PM EDT | 72.50 | 18.70 | 15.90 | 20.10 | 0.00 | - | 1 | 0 | 56.74% |
| AEP240621C00075000 | 2024-05-28 11:00AM EDT | 75.00 | 14.03 | 13.50 | 17.70 | 0.00 | - | 1 | 3 | 53.42% |
| AEP240621C00077500 | 2024-05-16 10:33AM EDT | 77.50 | 15.60 | 11.00 | 15.00 | 0.00 | - | 1 | 14 | 85.13% |
| AEP240621C00080000 | 2024-05-29 12:23PM EDT | 80.00 | 7.61 | 8.50 | 12.60 | 0.00 | - | 1 | 5 | 75.90% |
| AEP240621C00082500 | 2024-05-08 1:04PM EDT | 82.50 | 7.66 | 7.00 | 10.10 | 0.00 | - | 24 | 62 | 64.92% |
| AEP240621C00085000 | 2024-05-30 10:02AM EDT | 85.00 | 3.31 | 4.00 | 7.50 | 0.00 | - | 1 | 427 | 52.32% |
| AEP240621C00087500 | 2024-05-31 12:38PM EDT | 87.50 | 2.72 | 3.30 | 3.60 | +0.86 | +46.24% | 9 | 2,516 | 22.56% |
| AEP240621C00090000 | 2024-05-31 3:56PM EDT | 90.00 | 1.60 | 1.60 | 1.75 | +0.80 | +100.00% | 114 | 3,701 | 18.80% |
| AEP240621C00092500 | 2024-05-31 3:42PM EDT | 92.50 | 0.58 | 0.50 | 0.65 | +0.38 | +190.00% | 169 | 3,656 | 17.36% |
| AEP240621C00095000 | 2024-05-31 1:50PM EDT | 95.00 | 0.10 | 0.10 | 0.25 | +0.02 | +25.00% | 3 | 2,875 | 18.46% |
| AEP240621C00097500 | 2024-05-23 10:06AM EDT | 97.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 21 | 134 | 41.21% |
| AEP240621C00100000 | 2024-05-22 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 576 | 22.07% |
| AEP240621C00105000 | 2024-05-17 1:03PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 36.72% |
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 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| AEP240621P00040000 | 2024-02-20 4:20PM EDT | 40.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 1 | 217.19% |
| AEP240621P00042500 | 2024-02-28 4:26PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 120.31% |
| AEP240621P00045000 | 2024-02-13 12:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 163.48% |
| AEP240621P00050000 | 2024-02-22 1:07PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 139.75% |
| AEP240621P00055000 | 2024-04-23 12:22PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 50.00% |
| AEP240621P00060000 | 2024-05-30 10:03AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 68.36% |
| AEP240621P00065000 | 2024-05-09 3:12PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 300 | 111.33% |
| AEP240621P00067500 | 2024-05-21 11:04AM EDT | 67.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 378 | 71.58% |
| AEP240621P00070000 | 2024-05-23 3:35PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 362 | 54.30% |
| AEP240621P00072500 | 2024-05-30 12:56PM EDT | 72.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 208 | 76.71% |
| AEP240621P00075000 | 2024-05-24 3:34PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 699 | 41.41% |
| AEP240621P00077500 | 2024-05-29 10:53AM EDT | 77.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 391 | 37.99% |
| AEP240621P00080000 | 2024-05-30 12:50PM EDT | 80.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 4 | 524 | 29.00% |
| AEP240621P00082500 | 2024-05-31 1:59PM EDT | 82.50 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 1 | 629 | 26.66% |
| AEP240621P00085000 | 2024-05-31 2:38PM EDT | 85.00 | 0.20 | 0.10 | 0.25 | -0.25 | -55.56% | 13 | 429 | 20.95% |
| AEP240621P00087500 | 2024-05-31 2:38PM EDT | 87.50 | 0.46 | 0.35 | 0.50 | -0.65 | -58.56% | 42 | 1,908 | 17.51% |
| AEP240621P00090000 | 2024-05-31 3:30PM EDT | 90.00 | 1.25 | 1.00 | 1.25 | -1.70 | -57.63% | 31 | 1,417 | 15.89% |
| AEP240621P00092500 | 2024-05-31 12:04PM EDT | 92.50 | 3.30 | 2.40 | 2.75 | -1.00 | -23.26% | 2 | 283 | 15.26% |
| AEP240621P00095000 | 2024-05-30 9:51AM EDT | 95.00 | 5.60 | 2.90 | 6.40 | -2.00 | -26.32% | 8 | 23 | 39.84% |
© 2024 Yahoo. All rights reserved.