American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 2024-05-22 11:18AM EDT | 70.00 | 23.05 | 16.60 | 20.40 | 0.00 | - | 1 | 33 | 66.31% |
| AEP240816C00072500 | 2024-06-04 9:49AM EDT | 72.50 | 17.83 | 14.10 | 18.00 | 0.00 | - | 1 | 66 | 60.69% |
| AEP240816C00075000 | 2024-06-11 12:24PM EDT | 75.00 | 14.52 | 13.40 | 15.50 | 0.00 | - | 1 | 45 | 54.03% |
| AEP240816C00077500 | 2024-05-15 10:52AM EDT | 77.50 | 15.97 | 11.10 | 11.50 | 0.00 | - | 4 | 121 | 32.32% |
| AEP240816C00080000 | 2024-06-13 2:39PM EDT | 80.00 | 9.05 | 8.90 | 10.00 | 0.00 | - | 1 | 182 | 36.38% |
| AEP240816C00082500 | 2024-06-07 10:42AM EDT | 82.50 | 7.80 | 6.70 | 8.80 | 0.00 | - | 2 | 863 | 40.20% |
| AEP240816C00085000 | 2024-06-14 3:57PM EDT | 85.00 | 4.80 | 4.70 | 4.90 | -0.20 | -4.00% | 4 | 1,554 | 22.34% |
| AEP240816C00087500 | 2024-06-14 1:03PM EDT | 87.50 | 3.11 | 3.10 | 3.30 | -0.29 | -8.53% | 3 | 1,205 | 21.09% |
| AEP240816C00090000 | 2024-06-14 2:17PM EDT | 90.00 | 1.85 | 1.80 | 2.05 | -0.15 | -7.50% | 14 | 4,009 | 20.11% |
| AEP240816C00092500 | 2024-06-14 2:49PM EDT | 92.50 | 1.05 | 1.00 | 1.10 | -0.05 | -4.55% | 12 | 798 | 18.82% |
| AEP240816C00095000 | 2024-06-14 2:07PM EDT | 95.00 | 0.55 | 0.45 | 0.60 | +0.08 | +17.02% | 7 | 2,072 | 18.75% |
| AEP240816C00097500 | 2024-06-12 1:35PM EDT | 97.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 439 | 19.39% |
| AEP240816C00100000 | 2024-06-14 2:29PM EDT | 100.00 | 0.18 | 0.05 | 1.05 | -0.04 | -18.18% | 5 | 956 | 31.57% |
| AEP240816C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 3 | 20 | 50.51% |
| AEP240816C00110000 | 2024-05-21 10:26AM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 57.41% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240816P00040000 | 2024-05-21 3:53PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 73.44% |
| AEP240816P00042500 | 2024-01-18 2:02PM EDT | 42.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 124.37% |
| AEP240816P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AEP240816P00047500 | 2024-05-10 2:54PM EDT | 47.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 85.94% |
| AEP240816P00055000 | 2024-02-07 3:29PM EDT | 55.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 87.06% |
| AEP240816P00060000 | 2024-03-18 12:45PM EDT | 60.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 5 | 48 | 54.74% |
| AEP240816P00065000 | 2024-06-07 1:13PM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 40 | 148 | 41.60% |
| AEP240816P00067500 | 2024-05-22 3:34PM EDT | 67.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 35.25% |
| AEP240816P00070000 | 2024-06-05 3:23PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 23 | 223 | 63.50% |
| AEP240816P00072500 | 2024-05-06 11:37AM EDT | 72.50 | 0.32 | 0.05 | 2.25 | 0.00 | - | 5 | 391 | 58.08% |
| AEP240816P00075000 | 2024-06-10 9:40AM EDT | 75.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 1 | 231 | 26.91% |
| AEP240816P00077500 | 2024-06-14 2:18PM EDT | 77.50 | 0.32 | 0.25 | 0.40 | -0.13 | -28.89% | 11 | 158 | 24.27% |
| AEP240816P00080000 | 2024-06-13 2:39PM EDT | 80.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 342 | 22.32% |
| AEP240816P00082500 | 2024-06-14 2:52PM EDT | 82.50 | 0.90 | 0.70 | 0.95 | +0.05 | +5.88% | 12 | 1,067 | 20.78% |
| AEP240816P00085000 | 2024-06-14 3:04PM EDT | 85.00 | 1.55 | 1.45 | 1.55 | +0.05 | +3.33% | 15 | 663 | 19.68% |
| AEP240816P00087500 | 2024-06-14 3:05PM EDT | 87.50 | 2.50 | 2.35 | 2.50 | +0.25 | +11.11% | 42 | 658 | 19.02% |
| AEP240816P00090000 | 2024-06-13 12:39PM EDT | 90.00 | 4.11 | 3.70 | 3.90 | +0.31 | +8.16% | 1 | 373 | 19.06% |
| AEP240816P00092500 | 2024-06-13 1:25PM EDT | 92.50 | 5.50 | 5.40 | 5.60 | 0.00 | - | 26 | 382 | 18.84% |
| AEP240816P00095000 | 2024-05-21 1:11PM EDT | 95.00 | 4.10 | 7.40 | 7.70 | 0.00 | - | 7 | 118 | 19.83% |
| AEP240816P00105000 | 2024-05-09 1:46PM EDT | 105.00 | 14.57 | 14.50 | 18.80 | 0.00 | - | 2 | 0 | 46.78% |
© 2024 Yahoo. All rights reserved.