Canada markets open in 8 hours 56 minutes

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.14+0.15 (+0.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEP210820C000400002021-06-08 10:50AM EDT40.0042.7044.3046.100.00--50.00%
AEP210820C000500002021-04-01 1:28PM EDT50.0035.3536.2040.900.00-10195.95%
AEP210820C000600002021-04-05 1:34PM EDT60.0026.2526.3028.500.00-110.00%
AEP210820C000650002021-02-19 12:52PM EDT65.0014.8916.7021.200.00-100.00%
AEP210820C000675002021-03-03 10:30AM EDT67.509.5917.1018.900.00--10.00%
AEP210820C000700002021-07-19 3:54PM EDT70.0015.6019.0019.300.00-3455.27%
AEP210820C000725002021-05-06 3:56PM EDT72.5015.6013.6014.300.00-400.00%
AEP210820C000750002021-07-19 1:42PM EDT75.0010.2013.9014.300.00-2341.80%
AEP210820C000775002021-07-29 2:20PM EDT77.5011.6511.4011.80+0.05+0.43%2835.21%
AEP210820C000800002021-07-22 3:25PM EDT80.009.159.009.30-0.25-2.66%29528.61%
AEP210820C000825002021-07-29 12:28PM EDT82.506.766.506.80+0.33+5.13%570722.07%
AEP210820C000850002021-07-29 3:53PM EDT85.004.154.004.40-0.03-0.72%913,05517.63%
AEP210820C000875002021-07-29 3:57PM EDT87.502.001.952.20+0.08+4.17%892,22313.94%
AEP210820C000900002021-07-29 3:16PM EDT90.000.750.600.75-0.02-2.60%872,92112.87%
AEP210820C000925002021-07-29 3:50PM EDT92.500.150.100.20-0.04-21.05%1356913.50%
AEP210820C000950002021-07-27 2:01PM EDT95.000.100.000.100.00-633816.80%
AEP210820C000975002021-07-21 1:40PM EDT97.500.030.000.150.00-21223.88%
AEP210820C001000002021-07-14 12:00PM EDT100.000.030.000.050.00-464323.73%
AEP210820C001050002021-07-27 10:24AM EDT105.000.050.000.100.00-120135.55%
AEP210820C001100002021-04-09 12:32PM EDT110.000.050.000.500.00-11251.47%
AEP210820C001150002021-02-23 3:51PM EDT115.000.100.000.500.00-12659.86%
AEP210820C001200002021-02-04 12:15PM EDT120.000.050.000.800.00--274.02%
AEP210820C001250002021-04-20 9:50AM EDT125.000.100.000.150.00-1262.11%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEP210820P000400002021-03-19 3:11PM EDT40.000.100.000.200.00-11147.27%
AEP210820P000500002021-03-18 9:30AM EDT50.000.050.000.200.00-122109.38%
AEP210820P000550002021-03-12 3:19PM EDT55.000.150.000.150.00-31389.45%
AEP210820P000600002021-03-29 10:38AM EDT60.000.150.000.150.00-24475.00%
AEP210820P000650002021-06-09 10:09AM EDT65.000.100.000.300.00-615168.56%
AEP210820P000675002021-06-14 2:59PM EDT67.500.090.000.600.00-114470.22%
AEP210820P000700002021-07-13 1:01PM EDT70.000.080.000.150.00-133154.59%
AEP210820P000725002021-07-26 9:50AM EDT72.500.100.000.05+0.05+100.00%124439.84%
AEP210820P000750002021-07-28 9:30AM EDT75.000.050.000.150.00-118141.31%
AEP210820P000775002021-07-29 12:23PM EDT77.500.050.050.10-0.05-50.00%154232.13%
AEP210820P000800002021-07-27 12:39PM EDT80.000.100.050.20+0.05+100.00%1063330.18%
AEP210820P000825002021-07-29 3:48PM EDT82.500.170.100.20-0.08-32.00%899423.34%
AEP210820P000850002021-07-29 12:35PM EDT85.000.380.350.45-0.12-24.00%101,23821.31%
AEP210820P000875002021-07-29 2:14PM EDT87.500.980.901.10-0.42-30.00%1745220.85%
AEP210820P000900002021-07-29 1:45PM EDT90.002.262.152.350.00-224421.53%
AEP210820P000925002021-07-27 12:32PM EDT92.504.304.104.400.00-1426.39%
AEP210820P000950002021-06-22 1:30PM EDT95.0012.0810.9011.200.00-1186.38%
AEP210820P000975002021-07-06 11:23AM EDT97.5014.208.809.500.00--243.90%
AEP210820P001000002021-04-07 10:28AM EDT100.0014.9013.4014.400.00--178.00%
AEP210820P001050002021-07-12 3:08PM EDT105.0020.6016.1017.200.00-1056.69%
AEP210820P001100002021-03-08 10:43AM EDT110.0032.1023.7028.200.00-194133.69%