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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP260116C00037500 | 2024-01-09 1:33PM EDT | 37.50 | 47.00 | 36.50 | 41.50 | 0.00 | - | 3 | 0 | 0.00% |
| AEP260116C00040000 | 2024-05-08 3:02PM EDT | 40.00 | 50.40 | 48.00 | 53.00 | 0.00 | - | 17 | 0 | 56.82% |
| AEP260116C00042500 | 2024-05-06 11:33AM EDT | 42.50 | 46.23 | 45.50 | 50.50 | 0.00 | - | - | 0 | 53.27% |
| AEP260116C00045000 | 2024-05-08 1:32PM EDT | 45.00 | 45.18 | 43.00 | 48.00 | 0.00 | - | - | 4 | 49.94% |
| AEP260116C00050000 | 2024-01-02 3:38PM EDT | 50.00 | 33.50 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| AEP260116C00055000 | 2024-05-08 1:58PM EDT | 55.00 | 35.91 | 33.50 | 38.50 | 0.00 | - | 1 | 6 | 40.61% |
| AEP260116C00060000 | 2024-05-08 1:15PM EDT | 60.00 | 31.10 | 29.50 | 34.00 | 0.00 | - | 1 | 38 | 37.31% |
| AEP260116C00065000 | 2024-03-05 11:05AM EDT | 65.00 | 24.11 | 21.60 | 23.90 | 0.00 | - | 1 | 19 | 0.00% |
| AEP260116C00067500 | 2023-10-17 11:20AM EDT | 67.50 | 14.56 | 14.20 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| AEP260116C00070000 | 2024-05-21 10:20AM EDT | 70.00 | 24.81 | 21.10 | 26.00 | 0.00 | - | 2 | 13 | 33.57% |
| AEP260116C00072500 | 2024-04-19 3:14PM EDT | 72.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AEP260116C00075000 | 2024-05-30 3:34PM EDT | 75.00 | 17.94 | 18.70 | 19.90 | 0.00 | - | 10 | 44 | 25.28% |
| AEP260116C00077500 | 2024-05-13 10:51AM EDT | 77.50 | 19.50 | 15.50 | 20.50 | 0.00 | - | 5 | 24 | 31.03% |
| AEP260116C00080000 | 2024-03-19 10:59AM EDT | 80.00 | 10.84 | 10.80 | 11.80 | 0.00 | - | 2 | 35 | 11.81% |
| AEP260116C00082500 | 2024-05-14 11:25AM EDT | 82.50 | 15.40 | 14.20 | 15.30 | 0.00 | - | 1 | 38 | 25.09% |
| AEP260116C00085000 | 2024-05-31 9:55AM EDT | 85.00 | 12.12 | 12.40 | 13.20 | -0.28 | -2.26% | 2 | 92 | 23.30% |
| AEP260116C00087500 | 2024-05-13 2:21PM EDT | 87.50 | 12.90 | 10.50 | 11.70 | 0.00 | - | 1 | 62 | 22.75% |
| AEP260116C00090000 | 2024-05-30 3:10PM EDT | 90.00 | 8.80 | 9.80 | 10.60 | 0.00 | - | 4 | 210 | 22.88% |
| AEP260116C00092500 | 2024-05-28 1:35PM EDT | 92.50 | 8.25 | 8.50 | 10.00 | 0.00 | - | 2 | 151 | 23.91% |
| AEP260116C00095000 | 2024-05-30 3:34PM EDT | 95.00 | 6.59 | 7.40 | 8.10 | 0.00 | - | 10 | 262 | 21.90% |
| AEP260116C00097500 | 2024-05-16 1:07PM EDT | 97.50 | 8.30 | 6.40 | 9.00 | 0.00 | - | - | 2 | 25.81% |
| AEP260116C00100000 | 2024-05-24 11:19AM EDT | 100.00 | 5.60 | 5.50 | 6.40 | 0.00 | - | 1 | 205 | 21.89% |
| AEP260116C00105000 | 2024-05-31 11:55AM EDT | 105.00 | 3.78 | 3.80 | 4.70 | -1.07 | -22.06% | 8 | 34 | 21.13% |
| AEP260116C00110000 | 2024-05-24 9:37AM EDT | 110.00 | 2.60 | 2.60 | 3.00 | 0.00 | - | 11 | 34 | 19.50% |
| AEP260116C00115000 | 2024-05-28 12:50PM EDT | 115.00 | 1.59 | 1.70 | 2.10 | 0.00 | - | 7 | 8 | 19.14% |
| AEP260116C00120000 | 2024-05-22 11:16AM EDT | 120.00 | 1.62 | 1.10 | 1.85 | 0.00 | - | 5 | 16 | 20.31% |
| AEP260116C00125000 | 2024-05-20 10:53AM EDT | 125.00 | 0.95 | 0.65 | 1.00 | 0.00 | - | 1 | 8 | 18.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP260116P00037500 | 2023-10-16 12:16PM EDT | 37.50 | 0.93 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 46.73% |
| AEP260116P00040000 | 2023-11-06 10:30AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| AEP260116P00042500 | 2024-02-16 10:32AM EDT | 42.50 | 0.75 | 0.00 | 1.10 | 0.00 | - | 1 | 13 | 41.33% |
| AEP260116P00045000 | 2024-04-11 2:08PM EDT | 45.00 | 0.85 | 0.15 | 1.60 | 0.00 | - | 1 | 5 | 42.55% |
| AEP260116P00047500 | 2024-02-08 11:30AM EDT | 47.50 | 1.25 | 0.80 | 2.85 | 0.00 | - | 1 | 11 | 47.40% |
| AEP260116P00050000 | 2024-05-03 9:35AM EDT | 50.00 | 0.85 | 0.30 | 1.85 | 0.00 | - | 15 | 64 | 38.76% |
| AEP260116P00055000 | 2024-05-06 2:29PM EDT | 55.00 | 1.12 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 35.32% |
| AEP260116P00060000 | 2024-05-30 2:29PM EDT | 60.00 | 1.55 | 1.10 | 1.55 | 0.00 | - | 1 | 20 | 27.52% |
| AEP260116P00065000 | 2024-05-30 1:03PM EDT | 65.00 | 2.00 | 1.60 | 2.05 | 0.00 | - | 40 | 109 | 25.60% |
| AEP260116P00067500 | 2024-05-21 11:43AM EDT | 67.50 | 2.10 | 1.90 | 2.35 | 0.00 | - | 2 | 78 | 24.67% |
| AEP260116P00070000 | 2024-05-23 12:11PM EDT | 70.00 | 2.65 | 2.20 | 2.75 | 0.00 | - | 3 | 74 | 23.98% |
| AEP260116P00072500 | 2024-05-23 12:13PM EDT | 72.50 | 3.10 | 2.60 | 3.20 | 0.00 | - | 3 | 136 | 23.27% |
| AEP260116P00075000 | 2024-05-23 12:16PM EDT | 75.00 | 3.60 | 3.10 | 3.80 | 0.00 | - | 2 | 177 | 22.85% |
| AEP260116P00077500 | 2024-05-23 12:11PM EDT | 77.50 | 4.10 | 2.95 | 4.30 | 0.00 | - | 2 | 53 | 21.94% |
| AEP260116P00080000 | 2024-05-23 12:11PM EDT | 80.00 | 4.70 | 4.10 | 4.80 | 0.00 | - | 2 | 73 | 20.89% |
| AEP260116P00082500 | 2024-05-23 12:11PM EDT | 82.50 | 5.40 | 4.80 | 6.80 | 0.00 | - | 2 | 17 | 23.32% |
| AEP260116P00085000 | 2024-05-23 12:11PM EDT | 85.00 | 6.20 | 5.70 | 8.50 | 0.00 | - | 2 | 7 | 24.60% |
| AEP260116P00087500 | 2024-05-23 12:14PM EDT | 87.50 | 7.10 | 6.60 | 9.20 | 0.00 | - | - | 10 | 23.34% |
| AEP260116P00090000 | 2024-05-23 12:20PM EDT | 90.00 | 8.10 | 7.60 | 8.40 | 0.00 | - | 13 | 18 | 18.63% |
| AEP260116P00092500 | 2024-05-22 12:24PM EDT | 92.50 | 8.70 | 8.10 | 10.70 | 0.00 | - | 12 | 15 | 20.56% |
| AEP260116P00095000 | 2024-05-22 12:24PM EDT | 95.00 | 9.90 | 8.20 | 10.60 | 0.00 | - | - | 17 | 17.02% |
© 2024 Yahoo. All rights reserved.