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 | 74.80% |
| 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 | 14.00 | 16.40 | 0.00 | - | 3 | 2,183 | 81.30% |
| AEP240517C00072500 | 2024-03-28 12:18PM EDT | 72.50 | 14.00 | 11.00 | 15.10 | 0.00 | - | 3 | 27 | 94.48% |
| AEP240517C00075000 | 2024-04-24 3:08PM EDT | 75.00 | 11.38 | 8.60 | 12.20 | 0.00 | - | 2 | 4,959 | 75.68% |
| AEP240517C00077500 | 2024-04-26 11:22AM EDT | 77.50 | 8.65 | 6.70 | 10.10 | +1.06 | +13.97% | 2 | 23,298 | 70.51% |
| AEP240517C00080000 | 2024-04-26 9:56AM EDT | 80.00 | 6.51 | 3.80 | 6.20 | -0.39 | -5.65% | 3 | 4,895 | 36.62% |
| AEP240517C00082500 | 2024-04-26 3:43PM EDT | 82.50 | 3.60 | 3.20 | 4.40 | -1.00 | -21.74% | 55 | 6,514 | 35.84% |
| AEP240517C00085000 | 2024-04-26 3:45PM EDT | 85.00 | 1.88 | 1.65 | 1.80 | -0.82 | -30.37% | 220 | 6,334 | 20.97% |
| AEP240517C00087500 | 2024-04-26 3:58PM EDT | 87.50 | 0.70 | 0.70 | 0.75 | -0.75 | -51.72% | 45 | 6,330 | 20.22% |
| AEP240517C00090000 | 2024-04-26 3:07PM EDT | 90.00 | 0.32 | 0.25 | 0.40 | -0.27 | -45.76% | 45 | 6,378 | 23.22% |
| AEP240517C00092500 | 2024-04-26 3:55PM EDT | 92.50 | 0.11 | 0.00 | 0.25 | -0.09 | -45.00% | 2 | 173 | 26.66% |
| AEP240517C00095000 | 2024-04-26 10:16AM EDT | 95.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 532 | 29.25% |
| AEP240517C00100000 | 2024-02-27 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 52.00% |
| AEP240517C00110000 | 2023-12-15 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 54.10% |
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 | 245.02% |
| AEP240517P00040000 | 2023-10-12 12:42PM EDT | 40.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 25 | 142.19% |
| AEP240517P00042500 | 2024-02-20 3:41PM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 125.00% |
| 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 | 170.31% |
| AEP240517P00055000 | 2024-03-28 2:45PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 14 | 145.31% |
| AEP240517P00060000 | 2024-04-19 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 45 | 71.09% |
| AEP240517P00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 201 | 447 | 53.52% |
| AEP240517P00067500 | 2024-04-26 9:30AM EDT | 67.50 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 2 | 270 | 56.06% |
| AEP240517P00070000 | 2024-04-23 10:53AM EDT | 70.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 18 | 416 | 45.31% |
| AEP240517P00072500 | 2024-04-24 12:33PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 647 | 38.38% |
| AEP240517P00075000 | 2024-04-26 3:09PM EDT | 75.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 2 | 1,832 | 34.28% |
| AEP240517P00077500 | 2024-04-26 2:18PM EDT | 77.50 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 3 | 919 | 30.66% |
| AEP240517P00080000 | 2024-04-26 3:37PM EDT | 80.00 | 0.37 | 0.35 | 0.40 | +0.07 | +23.33% | 48 | 1,260 | 26.37% |
| AEP240517P00082500 | 2024-04-26 3:47PM EDT | 82.50 | 0.85 | 0.80 | 0.90 | +0.30 | +54.55% | 184 | 1,034 | 25.29% |
| AEP240517P00085000 | 2024-04-26 3:46PM EDT | 85.00 | 1.85 | 1.85 | 1.95 | +0.60 | +48.00% | 64 | 175 | 26.15% |
| AEP240517P00087500 | 2024-04-26 10:20AM EDT | 87.50 | 2.90 | 3.40 | 5.30 | +0.40 | +16.00% | 7 | 47 | 50.64% |
| AEP240517P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 5.70 | 3.50 | 7.70 | 0.00 | - | 1 | 4 | 60.86% |
| AEP240517P00095000 | 2023-12-15 1:03PM EDT | 95.00 | 12.20 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 91.36% |
© 2024 Yahoo. All rights reserved.