American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP250117C00037500 | 2023-11-08 4:56PM EDT | 37.50 | 40.64 | 40.60 | 43.50 | 0.00 | - | 4 | 0 | 0.00% |
| AEP250117C00040000 | 2023-12-29 11:38AM EDT | 40.00 | 41.25 | 36.00 | 41.00 | 0.00 | - | 5 | 4 | 0.00% |
| AEP250117C00045000 | 2023-07-25 12:48PM EDT | 45.00 | 43.00 | 33.90 | 35.10 | 0.00 | - | 5 | 0 | 0.00% |
| AEP250117C00047500 | 2022-11-09 10:30AM EDT | 47.50 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEP250117C00050000 | 2024-04-04 2:37PM EDT | 50.00 | 33.80 | 35.20 | 38.00 | 0.00 | - | 2 | 8 | 61.73% |
| AEP250117C00055000 | 2024-03-18 3:54PM EDT | 55.00 | 27.70 | 24.10 | 29.00 | 0.00 | - | 1 | 18 | 0.00% |
| AEP250117C00060000 | 2024-03-20 2:44PM EDT | 60.00 | 24.10 | 24.30 | 26.80 | 0.00 | - | 100 | 141 | 37.28% |
| AEP250117C00065000 | 2024-04-16 11:45AM EDT | 65.00 | 16.40 | 19.90 | 22.50 | 0.00 | - | 3 | 119 | 35.30% |
| AEP250117C00067500 | 2024-04-03 12:03PM EDT | 67.50 | 18.60 | 16.70 | 20.70 | 0.00 | - | 1 | 75 | 35.74% |
| AEP250117C00070000 | 2024-04-26 1:19PM EDT | 70.00 | 17.39 | 15.30 | 19.50 | +2.69 | +18.30% | 3 | 96 | 38.43% |
| AEP250117C00072500 | 2024-04-26 1:34PM EDT | 72.50 | 15.30 | 13.60 | 17.50 | +1.50 | +10.87% | 3 | 71 | 36.81% |
| AEP250117C00075000 | 2024-04-24 2:29PM EDT | 75.00 | 13.60 | 11.10 | 15.20 | 0.00 | - | 10 | 87 | 33.75% |
| AEP250117C00077500 | 2024-04-24 1:59PM EDT | 77.50 | 11.70 | 11.00 | 12.10 | 0.00 | - | 3 | 381 | 27.48% |
| AEP250117C00080000 | 2024-04-25 11:49AM EDT | 80.00 | 10.40 | 8.10 | 11.30 | 0.00 | - | 24 | 228 | 29.96% |
| AEP250117C00082500 | 2024-04-25 9:33AM EDT | 82.50 | 9.23 | 7.80 | 8.40 | 0.00 | - | 1 | 499 | 24.30% |
| AEP250117C00085000 | 2024-04-26 3:43PM EDT | 85.00 | 6.70 | 6.40 | 6.70 | -0.78 | -10.43% | 21 | 1,309 | 22.68% |
| AEP250117C00087500 | 2024-04-26 3:53PM EDT | 87.50 | 5.28 | 5.20 | 5.40 | -1.02 | -16.19% | 2 | 408 | 21.98% |
| AEP250117C00090000 | 2024-04-26 3:31PM EDT | 90.00 | 4.20 | 4.10 | 4.40 | -0.79 | -15.83% | 1 | 789 | 21.80% |
| AEP250117C00092500 | 2024-04-26 11:19AM EDT | 92.50 | 3.40 | 3.20 | 3.50 | -0.08 | -2.30% | 4 | 812 | 21.47% |
| AEP250117C00095000 | 2024-04-26 9:40AM EDT | 95.00 | 3.00 | 2.50 | 2.75 | -0.10 | -3.23% | 315 | 1,004 | 21.19% |
| AEP250117C00097500 | 2024-04-25 11:26AM EDT | 97.50 | 2.23 | 1.80 | 2.10 | 0.00 | - | 3 | 270 | 20.80% |
| AEP250117C00100000 | 2024-04-25 1:57PM EDT | 100.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 1 | 393 | 20.56% |
| AEP250117C00105000 | 2024-04-22 1:31PM EDT | 105.00 | 0.68 | 0.70 | 0.90 | 0.00 | - | 3 | 500 | 20.20% |
| AEP250117C00110000 | 2024-04-18 3:55PM EDT | 110.00 | 0.25 | 0.30 | 0.55 | 0.00 | - | 1 | 495 | 20.52% |
| AEP250117C00115000 | 2024-04-22 9:38AM EDT | 115.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 361 | 23.12% |
| AEP250117C00120000 | 2024-04-19 3:32PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 25.03% |
| AEP250117C00125000 | 2023-05-31 10:00AM EDT | 125.00 | 0.63 | 0.20 | 0.70 | 0.00 | - | 1 | 22 | 29.27% |
| AEP250117C00130000 | 2024-01-26 4:12PM EDT | 130.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 31.93% |
| AEP250117C00135000 | 2023-05-25 9:32AM EDT | 135.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 2 | 18 | 35.40% |
| AEP250117C00140000 | 2023-07-03 12:54PM EDT | 140.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 31.15% |
| AEP250117C00145000 | 2023-12-22 11:29AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 43.12% |
| AEP250117C00150000 | 2023-06-12 9:45AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP250117P00037500 | 2023-12-19 3:21PM EDT | 37.50 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 56.30% |
| AEP250117P00040000 | 2024-02-22 3:09PM EDT | 40.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 112 | 44.87% |
| AEP250117P00042500 | 2024-03-28 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 144 | 49.12% |
| AEP250117P00045000 | 2024-01-30 4:32PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| AEP250117P00047500 | 2023-12-12 4:29PM EDT | 47.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 115 | 42.24% |
| AEP250117P00050000 | 2024-01-25 4:57PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 3 | 51 | 37.31% |
| AEP250117P00055000 | 2024-04-16 10:40AM EDT | 55.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 1 | 117 | 33.81% |
| AEP250117P00060000 | 2024-04-24 12:14PM EDT | 60.00 | 0.55 | 0.40 | 1.35 | 0.00 | - | 1 | 374 | 35.82% |
| AEP250117P00065000 | 2024-04-23 10:35AM EDT | 65.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 206 | 26.98% |
| AEP250117P00067500 | 2024-04-17 10:25AM EDT | 67.50 | 1.80 | 1.05 | 1.25 | 0.00 | - | 2 | 303 | 25.92% |
| AEP250117P00070000 | 2024-04-25 10:43AM EDT | 70.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 13 | 283 | 25.14% |
| AEP250117P00072500 | 2024-04-25 1:40PM EDT | 72.50 | 1.75 | 1.85 | 2.00 | 0.00 | - | 14 | 208 | 24.21% |
| AEP250117P00075000 | 2024-04-25 1:37PM EDT | 75.00 | 2.20 | 2.30 | 2.50 | 0.00 | - | 14 | 689 | 23.37% |
| AEP250117P00077500 | 2024-04-26 12:29PM EDT | 77.50 | 2.95 | 2.90 | 3.10 | +0.20 | +7.27% | 8 | 358 | 22.52% |
| AEP250117P00080000 | 2024-04-23 9:49AM EDT | 80.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 20 | 339 | 22.00% |
| AEP250117P00082500 | 2024-04-23 9:45AM EDT | 82.50 | 4.40 | 4.50 | 4.80 | 0.00 | - | 1 | 453 | 21.33% |
| AEP250117P00085000 | 2024-04-22 1:09PM EDT | 85.00 | 5.89 | 5.50 | 5.80 | 0.00 | - | 3 | 312 | 20.49% |
| AEP250117P00087500 | 2024-04-25 12:43PM EDT | 87.50 | 6.10 | 6.70 | 7.00 | 0.00 | - | 1 | 147 | 19.79% |
| AEP250117P00090000 | 2024-04-22 1:52PM EDT | 90.00 | 8.20 | 7.90 | 8.60 | 0.00 | - | 1 | 131 | 19.92% |
| AEP250117P00092500 | 2024-04-15 9:45AM EDT | 92.50 | 12.00 | 8.40 | 11.90 | 0.00 | - | 2 | 461 | 25.68% |
| AEP250117P00095000 | 2024-04-09 10:06AM EDT | 95.00 | 12.10 | 10.00 | 13.50 | 0.00 | - | 16 | 356 | 25.06% |
| AEP250117P00097500 | 2024-04-23 9:56AM EDT | 97.50 | 13.30 | 12.00 | 15.90 | 0.00 | - | 1 | 1 | 27.11% |
| AEP250117P00100000 | 2024-02-14 4:23PM EDT | 100.00 | 21.90 | 16.40 | 18.80 | 0.00 | - | 100 | 15 | 30.92% |
| AEP250117P00105000 | 2024-01-19 3:41PM EDT | 105.00 | 28.20 | 21.10 | 26.00 | 0.00 | - | 1 | 1 | 43.54% |
| AEP250117P00110000 | 2024-02-14 4:23PM EDT | 110.00 | 30.90 | 25.50 | 30.50 | 0.00 | - | 180 | 28 | 45.65% |
| AEP250117P00115000 | 2023-07-19 1:40PM EDT | 115.00 | 29.80 | 34.30 | 37.50 | 0.00 | - | - | 1 | 50.83% |
© 2024 Yahoo. All rights reserved.