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 | 48.80 | 53.10 | 0.00 | - | - | 0 | 353.13% |
| 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 | 26.40 | 30.70 | 0.00 | - | 60 | 4 | 185.16% |
| AEP240621C00065000 | 2024-05-08 1:55PM EDT | 65.00 | 24.40 | 21.60 | 25.40 | 0.00 | - | 5 | 5 | 149.71% |
| AEP240621C00067500 | 2024-05-08 1:55PM EDT | 67.50 | 23.90 | 19.00 | 23.00 | 0.00 | - | 5 | 4 | 134.57% |
| AEP240621C00070000 | 2024-05-09 11:28AM EDT | 70.00 | 21.08 | 18.00 | 18.90 | 0.00 | - | 2 | 9 | 116.80% |
| AEP240621C00072500 | 2024-05-08 3:03PM EDT | 72.50 | 18.70 | 14.10 | 17.90 | 0.00 | - | 75 | 0 | 105.37% |
| AEP240621C00075000 | 2024-05-28 11:00AM EDT | 75.00 | 14.03 | 12.40 | 14.90 | 0.00 | - | 1 | 3 | 98.14% |
| AEP240621C00077500 | 2024-06-12 1:55PM EDT | 77.50 | 10.05 | 8.90 | 12.00 | 0.00 | - | 1 | 14 | 112.45% |
| AEP240621C00080000 | 2024-05-29 12:23PM EDT | 80.00 | 7.61 | 6.30 | 10.00 | 0.00 | - | 1 | 5 | 108.30% |
| AEP240621C00082500 | 2024-06-11 2:36PM EDT | 82.50 | 6.28 | 5.20 | 7.40 | 0.00 | - | 3 | 62 | 57.47% |
| AEP240621C00085000 | 2024-06-14 11:43AM EDT | 85.00 | 3.02 | 3.00 | 3.30 | -0.05 | -1.63% | 10 | 426 | 26.71% |
| AEP240621C00087500 | 2024-06-14 3:58PM EDT | 87.50 | 1.10 | 1.05 | 1.20 | -0.20 | -15.38% | 581 | 2,186 | 19.14% |
| AEP240621C00090000 | 2024-06-14 2:51PM EDT | 90.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 18 | 3,591 | 15.63% |
| AEP240621C00092500 | 2024-06-14 2:07PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 3,685 | 21.29% |
| AEP240621C00095000 | 2024-06-11 3:26PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 2,842 | 37.70% |
| AEP240621C00097500 | 2024-06-12 10:29AM EDT | 97.50 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 4 | 133 | 47.07% |
| AEP240621C00100000 | 2024-06-11 1:49PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 572 | 46.09% |
| AEP240621C00105000 | 2024-05-17 1:03PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 64.06% |
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 | 367.77% |
| AEP240621P00042500 | 2024-02-28 4:26PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 203.13% |
| AEP240621P00045000 | 2024-02-13 12:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 275.39% |
| AEP240621P00050000 | 2024-02-22 1:07PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 234.18% |
| AEP240621P00055000 | 2024-06-04 2:40PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 51 | 247 | 135.16% |
| AEP240621P00060000 | 2024-06-12 10:24AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 112.50% |
| AEP240621P00065000 | 2024-06-04 2:40PM EDT | 65.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 51 | 255 | 90.63% |
| AEP240621P00067500 | 2024-05-21 11:04AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 378 | 80.47% |
| AEP240621P00070000 | 2024-06-03 2:21PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 362 | 70.31% |
| AEP240621P00072500 | 2024-06-14 11:33AM EDT | 72.50 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 206 | 67.19% |
| AEP240621P00075000 | 2024-06-14 11:28AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 700 | 51.56% |
| AEP240621P00077500 | 2024-06-11 9:32AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 404 | 52.73% |
| AEP240621P00080000 | 2024-06-13 10:14AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 516 | 45.51% |
| AEP240621P00082500 | 2024-06-14 3:15PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 620 | 30.57% |
| AEP240621P00085000 | 2024-06-14 1:24PM EDT | 85.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 240 | 424 | 21.29% |
| AEP240621P00087500 | 2024-06-14 3:01PM EDT | 87.50 | 0.65 | 0.45 | 0.60 | +0.10 | +18.18% | 14 | 1,917 | 17.04% |
| AEP240621P00090000 | 2024-06-14 1:34PM EDT | 90.00 | 2.24 | 2.00 | 2.20 | -0.57 | -20.28% | 1 | 1,436 | 17.29% |
| AEP240621P00092500 | 2024-06-13 2:50PM EDT | 92.50 | 4.70 | 4.10 | 5.80 | 0.00 | - | 85 | 159 | 60.89% |
| AEP240621P00095000 | 2024-06-13 2:50PM EDT | 95.00 | 7.20 | 5.20 | 8.40 | 0.00 | - | 66 | 23 | 78.27% |
© 2024 Yahoo. All rights reserved.