American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621C00045000 | 2024-03-01 4:59PM EDT | 45.00 | 40.40 | 40.20 | 42.60 | 0.00 | - | 1 | 0 | 89.94% |
| 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 | 2024-01-30 11:30AM EDT | 60.00 | 17.95 | 23.30 | 26.30 | 0.00 | - | 2 | 12 | 0.00% |
| AEP240621C00065000 | 2024-04-16 11:45AM EDT | 65.00 | 15.15 | 0.00 | 24.80 | 0.00 | - | 1 | 8 | 86.94% |
| AEP240621C00067500 | 2024-03-27 3:59PM EDT | 67.50 | 17.70 | 15.70 | 20.50 | 0.00 | - | 3 | 5 | 50.98% |
| AEP240621C00070000 | 2024-04-23 3:11PM EDT | 70.00 | 14.21 | 17.20 | 19.80 | 0.00 | - | 6 | 30 | 54.15% |
| AEP240621C00072500 | 2024-03-27 3:56PM EDT | 72.50 | 12.90 | 11.00 | 15.50 | 0.00 | - | 1 | 25 | 39.80% |
| AEP240621C00075000 | 2024-04-25 10:47AM EDT | 75.00 | 11.78 | 12.40 | 13.90 | 0.00 | - | 1 | 215 | 46.85% |
| AEP240621C00077500 | 2024-04-26 11:22AM EDT | 77.50 | 8.80 | 10.10 | 10.60 | 0.00 | - | 2 | 511 | 30.32% |
| AEP240621C00080000 | 2024-05-01 2:59PM EDT | 80.00 | 9.30 | 7.90 | 8.10 | 0.00 | - | 5 | 1,066 | 24.63% |
| AEP240621C00082500 | 2024-05-02 11:03AM EDT | 82.50 | 5.70 | 5.70 | 5.90 | -0.42 | -6.86% | 3 | 1,902 | 21.97% |
| AEP240621C00085000 | 2024-05-02 10:30AM EDT | 85.00 | 4.23 | 3.80 | 4.00 | -0.37 | -8.04% | 16 | 1,418 | 20.39% |
| AEP240621C00087500 | 2024-05-02 11:14AM EDT | 87.50 | 2.35 | 2.25 | 2.40 | -0.65 | -21.67% | 39 | 1,890 | 18.75% |
| AEP240621C00090000 | 2024-05-02 11:07AM EDT | 90.00 | 1.25 | 1.20 | 1.30 | -0.35 | -21.88% | 11 | 3,473 | 17.95% |
| AEP240621C00092500 | 2024-05-02 11:17AM EDT | 92.50 | 0.60 | 0.55 | 0.65 | -0.29 | -27.88% | 2 | 349 | 17.73% |
| AEP240621C00095000 | 2024-05-01 3:33PM EDT | 95.00 | 0.26 | 0.20 | 0.35 | -0.14 | -35.00% | 9 | 635 | 18.48% |
| AEP240621C00100000 | 2024-04-08 1:32PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 32.28% |
| AEP240621C00105000 | 2024-03-05 11:20AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 35.79% |
PutsforJune 21, 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 | 135.45% |
| AEP240621P00042500 | 2024-02-28 4:26PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 74.22% |
| AEP240621P00045000 | 2024-02-13 12:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 101.27% |
| AEP240621P00050000 | 2024-02-22 1:07PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 85.94% |
| AEP240621P00055000 | 2024-04-23 12:22PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 262 | 74.22% |
| AEP240621P00060000 | 2024-04-15 10:10AM EDT | 60.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 168 | 62.31% |
| AEP240621P00065000 | 2024-05-02 11:13AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.24 | -82.76% | 1 | 302 | 39.94% |
| AEP240621P00067500 | 2024-04-17 2:46PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 12.50% |
| AEP240621P00070000 | 2024-04-30 3:15PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 339 | 48.44% |
| AEP240621P00072500 | 2024-04-16 1:32PM EDT | 72.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 9 | 199 | 42.63% |
| AEP240621P00075000 | 2024-05-01 3:14PM EDT | 75.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 697 | 26.17% |
| AEP240621P00077500 | 2024-05-01 11:58AM EDT | 77.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 386 | 22.80% |
| AEP240621P00080000 | 2024-05-01 3:47PM EDT | 80.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 19 | 534 | 21.36% |
| AEP240621P00082500 | 2024-05-02 11:19AM EDT | 82.50 | 0.75 | 0.65 | 0.80 | +0.20 | +40.00% | 4 | 549 | 20.01% |
| AEP240621P00085000 | 2024-05-02 10:09AM EDT | 85.00 | 1.25 | 1.25 | 1.35 | +0.10 | +8.70% | 2 | 221 | 18.38% |
| AEP240621P00087500 | 2024-05-02 10:10AM EDT | 87.50 | 2.25 | 2.30 | 2.35 | 0.00 | - | 17 | 100 | 17.68% |
| AEP240621P00090000 | 2024-05-01 3:33PM EDT | 90.00 | 3.70 | 3.70 | 3.90 | +0.60 | +19.35% | 10 | 111 | 18.04% |
| AEP240621P00092500 | 2024-03-01 1:17PM EDT | 92.50 | 9.40 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 46.50% |
© 2024 Yahoo. All rights reserved.