American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 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 | 2024-04-30 10:30AM EDT | 70.00 | 17.60 | 16.20 | 20.90 | 0.00 | - | 10 | 39 | 53.15% |
| AEP240816C00072500 | 2024-05-01 10:35AM EDT | 72.50 | 14.05 | 16.00 | 17.80 | 0.00 | - | 1 | 71 | 43.10% |
| AEP240816C00075000 | 2024-05-01 12:31PM EDT | 75.00 | 13.50 | 11.50 | 14.50 | 0.00 | - | 1 | 45 | 31.56% |
| AEP240816C00077500 | 2024-04-23 12:19PM EDT | 77.50 | 9.20 | 11.50 | 11.80 | 0.00 | - | 1 | 116 | 25.50% |
| AEP240816C00080000 | 2024-05-02 1:35PM EDT | 80.00 | 9.10 | 8.70 | 10.10 | +1.45 | +18.95% | 15 | 161 | 27.20% |
| AEP240816C00082500 | 2024-05-01 2:02PM EDT | 82.50 | 7.50 | 6.60 | 8.80 | 0.00 | - | 2 | 867 | 29.72% |
| AEP240816C00085000 | 2024-05-02 11:58AM EDT | 85.00 | 5.20 | 5.50 | 5.80 | -1.07 | -17.07% | 57 | 1,501 | 21.29% |
| AEP240816C00087500 | 2024-05-02 2:10PM EDT | 87.50 | 4.00 | 4.00 | 4.20 | -0.73 | -15.43% | 49 | 908 | 20.19% |
| AEP240816C00090000 | 2024-05-02 2:43PM EDT | 90.00 | 2.92 | 2.75 | 4.70 | -0.21 | -6.71% | 35 | 2,867 | 28.89% |
| AEP240816C00092500 | 2024-05-02 2:48PM EDT | 92.50 | 1.95 | 1.80 | 1.95 | -0.20 | -9.30% | 37 | 562 | 19.01% |
| AEP240816C00095000 | 2024-05-02 3:21PM EDT | 95.00 | 1.26 | 1.10 | 1.30 | -0.22 | -14.86% | 3 | 1,978 | 19.03% |
| AEP240816C00100000 | 2024-04-25 2:31PM EDT | 100.00 | 0.48 | 0.35 | 0.55 | 0.00 | - | 3 | 608 | 19.34% |
| AEP240816C00110000 | 2024-02-13 1:07PM EDT | 110.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | - | 2 | 40.48% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240816P00040000 | 2024-04-24 1:22PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 60.94% |
| AEP240816P00042500 | 2024-01-18 2:02PM EDT | 42.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 95.36% |
| AEP240816P00055000 | 2024-02-07 3:29PM EDT | 55.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 66.85% |
| AEP240816P00060000 | 2024-03-18 12:45PM EDT | 60.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 5 | 48 | 47.83% |
| AEP240816P00065000 | 2024-04-29 2:13PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 128 | 42.82% |
| AEP240816P00067500 | 2024-04-22 3:25PM EDT | 67.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 16 | 18 | 38.65% |
| AEP240816P00070000 | 2024-04-30 3:49PM EDT | 70.00 | 0.29 | 0.10 | 0.35 | 0.00 | - | 18 | 222 | 28.57% |
| AEP240816P00072500 | 2024-05-02 10:12AM EDT | 72.50 | 0.35 | 0.30 | 0.40 | -0.09 | -20.45% | 2 | 396 | 25.88% |
| AEP240816P00075000 | 2024-04-30 12:36PM EDT | 75.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 8 | 280 | 24.34% |
| AEP240816P00077500 | 2024-05-01 1:23PM EDT | 77.50 | 0.82 | 0.70 | 0.85 | +0.06 | +7.89% | 1 | 144 | 23.69% |
| AEP240816P00080000 | 2024-05-02 1:52PM EDT | 80.00 | 1.15 | 1.05 | 1.20 | -0.22 | -16.06% | 11 | 326 | 22.49% |
| AEP240816P00082500 | 2024-05-01 1:23PM EDT | 82.50 | 1.67 | 1.60 | 1.75 | 0.00 | - | 10 | 1,175 | 21.72% |
| AEP240816P00085000 | 2024-05-01 1:02PM EDT | 85.00 | 2.50 | 2.30 | 2.50 | 0.00 | - | 55 | 639 | 21.02% |
| AEP240816P00087500 | 2024-05-02 10:35AM EDT | 87.50 | 3.46 | 3.20 | 3.50 | -0.04 | -1.14% | 20 | 286 | 20.47% |
| AEP240816P00090000 | 2024-05-01 2:42PM EDT | 90.00 | 4.40 | 4.50 | 6.20 | 0.00 | - | 3 | 106 | 27.59% |
| AEP240816P00092500 | 2024-04-30 2:25PM EDT | 92.50 | 7.00 | 6.10 | 7.90 | 0.00 | - | 2 | 2 | 28.43% |
| AEP240816P00095000 | 2024-04-01 10:51AM EDT | 95.00 | 11.00 | 9.00 | 9.30 | 0.00 | - | 9 | 5 | 26.70% |
© 2024 Yahoo. All rights reserved.