American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240816C00055000 | 2024-01-25 4:17PM EDT | 55.00 | 22.97 | 26.00 | 30.30 | 0.00 | - | - | 1 | 0.00% |
| AEP240816C00060000 | 2024-03-11 10:00AM EDT | 60.00 | 22.90 | 21.50 | 24.50 | 0.00 | - | 2 | 16 | 0.00% |
| AEP240816C00065000 | 2024-02-15 12:18PM EDT | 65.00 | 16.79 | 16.90 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| AEP240816C00070000 | 2024-05-22 11:18AM EDT | 70.00 | 23.05 | 18.90 | 23.10 | 0.00 | - | 1 | 33 | 67.58% |
| AEP240816C00072500 | 2024-05-30 10:31AM EDT | 72.50 | 15.68 | 16.50 | 20.60 | 0.00 | - | 3 | 67 | 61.47% |
| AEP240816C00075000 | 2024-05-06 2:39PM EDT | 75.00 | 14.30 | 13.90 | 18.30 | 0.00 | - | 1 | 46 | 57.19% |
| AEP240816C00077500 | 2024-05-15 10:52AM EDT | 77.50 | 15.97 | 11.60 | 15.90 | 0.00 | - | 4 | 121 | 51.95% |
| AEP240816C00080000 | 2024-05-15 11:02AM EDT | 80.00 | 13.60 | 10.70 | 13.60 | 0.00 | - | 4 | 183 | 47.39% |
| AEP240816C00082500 | 2024-05-24 11:39AM EDT | 82.50 | 8.45 | 8.30 | 9.30 | 0.00 | - | 2 | 864 | 27.67% |
| AEP240816C00085000 | 2024-05-29 12:45PM EDT | 85.00 | 4.80 | 6.80 | 7.10 | 0.00 | - | 1 | 1,561 | 24.49% |
| AEP240816C00087500 | 2024-05-30 1:25PM EDT | 87.50 | 4.20 | 4.90 | 5.20 | +0.70 | +20.00% | 2 | 1,178 | 22.49% |
| AEP240816C00090000 | 2024-05-31 2:40PM EDT | 90.00 | 3.17 | 3.30 | 3.50 | +1.09 | +52.40% | 28 | 4,013 | 20.44% |
| AEP240816C00092500 | 2024-05-31 10:48AM EDT | 92.50 | 1.77 | 2.05 | 2.25 | +0.37 | +26.43% | 3 | 767 | 19.42% |
| AEP240816C00095000 | 2024-05-31 3:45PM EDT | 95.00 | 1.28 | 1.20 | 1.35 | +0.63 | +96.92% | 7 | 2,065 | 18.71% |
| AEP240816C00097500 | 2024-05-31 9:40AM EDT | 97.50 | 0.65 | 0.60 | 0.75 | +0.30 | +85.71% | 3 | 300 | 18.16% |
| AEP240816C00100000 | 2024-05-29 12:05PM EDT | 100.00 | 0.18 | 0.30 | 0.45 | 0.00 | - | 2 | 950 | 18.56% |
| AEP240816C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 0.18 | 0.05 | 0.20 | -0.07 | -28.00% | 3 | 18 | 20.31% |
| AEP240816C00110000 | 2024-05-21 10:26AM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 47.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240816P00040000 | 2024-05-21 3:53PM EDT | 40.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 79.69% |
| AEP240816P00042500 | 2024-01-18 2:02PM EDT | 42.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 114.26% |
| AEP240816P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 66.41% |
| AEP240816P00047500 | 2024-05-10 2:54PM EDT | 47.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 61.72% |
| AEP240816P00055000 | 2024-02-07 3:29PM EDT | 55.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 80.96% |
| AEP240816P00060000 | 2024-03-18 12:45PM EDT | 60.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 5 | 48 | 51.56% |
| AEP240816P00065000 | 2024-05-31 3:29PM EDT | 65.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 3 | 127 | 39.75% |
| AEP240816P00067500 | 2024-05-22 3:34PM EDT | 67.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 19 | 53.35% |
| AEP240816P00070000 | 2024-04-30 3:49PM EDT | 70.00 | 0.29 | 0.05 | 2.30 | 0.00 | - | 18 | 222 | 62.09% |
| AEP240816P00072500 | 2024-05-06 11:37AM EDT | 72.50 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 391 | 38.67% |
| AEP240816P00075000 | 2024-05-10 9:46AM EDT | 75.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 8 | 231 | 27.91% |
| AEP240816P00077500 | 2024-05-29 11:16AM EDT | 77.50 | 0.45 | 0.25 | 0.30 | 0.00 | - | 1 | 158 | 23.10% |
| AEP240816P00080000 | 2024-05-29 1:59PM EDT | 80.00 | 0.60 | 0.35 | 0.50 | -0.10 | -14.29% | 1 | 331 | 22.17% |
| AEP240816P00082500 | 2024-05-29 12:03PM EDT | 82.50 | 1.25 | 0.60 | 0.75 | 0.00 | - | 3 | 1,069 | 20.62% |
| AEP240816P00085000 | 2024-05-31 1:15PM EDT | 85.00 | 1.25 | 0.60 | 1.20 | -0.65 | -34.21% | 5 | 706 | 19.65% |
| AEP240816P00087500 | 2024-05-31 1:21PM EDT | 87.50 | 2.00 | 1.60 | 1.85 | -1.00 | -33.33% | 5 | 624 | 18.60% |
| AEP240816P00090000 | 2024-05-31 1:33PM EDT | 90.00 | 3.00 | 2.60 | 2.80 | -1.10 | -26.83% | 12 | 365 | 17.71% |
| AEP240816P00092500 | 2024-05-28 1:01PM EDT | 92.50 | 5.00 | 3.90 | 4.20 | 0.00 | - | 10 | 348 | 17.57% |
| AEP240816P00095000 | 2024-05-21 1:11PM EDT | 95.00 | 4.10 | 5.50 | 5.90 | 0.00 | - | 7 | 118 | 17.30% |
| AEP240816P00105000 | 2024-05-09 1:46PM EDT | 105.00 | 14.57 | 12.60 | 16.80 | 0.00 | - | 2 | 0 | 39.97% |
© 2024 Yahoo. All rights reserved.