American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 114.11% |
| AEP240517C00072500 | 2024-04-30 1:10PM EDT | 72.50 | 15.04 | 14.10 | 17.70 | 0.00 | - | 1 | 26 | 53.91% |
| AEP240517C00075000 | 2024-05-02 11:56AM EDT | 75.00 | 12.91 | 11.20 | 14.80 | -0.40 | -3.01% | 1 | 4,959 | 88.04% |
| AEP240517C00077500 | 2024-04-29 12:00PM EDT | 77.50 | 9.00 | 9.00 | 12.20 | 0.00 | - | 6 | 23,290 | 74.27% |
| AEP240517C00080000 | 2024-05-02 1:34PM EDT | 80.00 | 8.23 | 7.50 | 10.30 | +0.02 | +0.24% | 2 | 4,893 | 73.56% |
| AEP240517C00082500 | 2024-05-02 1:38PM EDT | 82.50 | 5.50 | 4.00 | 7.80 | -1.10 | -16.67% | 52 | 6,497 | 60.79% |
| AEP240517C00085000 | 2024-05-02 3:39PM EDT | 85.00 | 3.65 | 3.30 | 3.50 | -0.28 | -7.12% | 87 | 6,368 | 17.43% |
| AEP240517C00087500 | 2024-05-02 2:50PM EDT | 87.50 | 1.65 | 1.40 | 1.55 | -0.45 | -21.43% | 137 | 6,426 | 15.48% |
| AEP240517C00090000 | 2024-05-02 3:30PM EDT | 90.00 | 0.50 | 0.35 | 0.50 | -0.10 | -16.67% | 41 | 6,355 | 15.77% |
| AEP240517C00092500 | 2024-05-02 9:31AM EDT | 92.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 38 | 189 | 17.29% |
| AEP240517C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 537 | 24.17% |
| AEP240517C00100000 | 2024-02-27 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 48.44% |
| AEP240517C00110000 | 2023-12-15 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.32% |
PutsforMay 17, 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 | 281.64% |
| AEP240517P00040000 | 2023-10-12 12:42PM EDT | 40.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 25 | 164.84% |
| AEP240517P00042500 | 2024-02-20 3:41PM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 145.31% |
| 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 | 198.63% |
| AEP240517P00055000 | 2024-04-29 9:59AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 89.84% |
| AEP240517P00060000 | 2024-04-30 9:50AM EDT | 60.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 100.59% |
| AEP240517P00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 447 | 25.00% |
| AEP240517P00067500 | 2024-05-01 10:26AM EDT | 67.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 267 | 83.98% |
| AEP240517P00070000 | 2024-04-30 9:50AM EDT | 70.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 436 | 69.73% |
| AEP240517P00072500 | 2024-04-29 2:49PM EDT | 72.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 22 | 627 | 65.63% |
| AEP240517P00075000 | 2024-04-30 11:59AM EDT | 75.00 | 0.02 | 0.00 | 0.75 | -0.05 | -71.43% | 2 | 1,804 | 56.64% |
| AEP240517P00077500 | 2024-05-02 1:58PM EDT | 77.50 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 3 | 891 | 35.55% |
| AEP240517P00080000 | 2024-05-02 2:55PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 9 | 1,260 | 28.22% |
| AEP240517P00082500 | 2024-05-02 1:47PM EDT | 82.50 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 45 | 1,077 | 24.71% |
| AEP240517P00085000 | 2024-05-02 3:27PM EDT | 85.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 6 | 300 | 22.61% |
| AEP240517P00087500 | 2024-05-02 3:35PM EDT | 87.50 | 1.15 | 1.20 | 1.35 | -0.15 | -11.54% | 125 | 58 | 23.15% |
| AEP240517P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 5.70 | 2.40 | 3.10 | 0.00 | - | 1 | 4 | 28.37% |
| AEP240517P00095000 | 2023-12-15 1:03PM EDT | 95.00 | 12.20 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 127.93% |
© 2024 Yahoo. All rights reserved.