American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
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 | 15.70 | 20.00 | 0.00 | - | 1 | 33 | 71.24% |
| AEP240816C00072500 | 2024-06-04 9:49AM EDT | 72.50 | 17.83 | 15.60 | 15.90 | 0.00 | - | 1 | 66 | 41.55% |
| AEP240816C00075000 | 2024-06-11 12:24PM EDT | 75.00 | 14.52 | 13.10 | 13.50 | 0.00 | - | 1 | 45 | 37.60% |
| AEP240816C00077500 | 2024-06-27 11:09AM EDT | 77.50 | 10.82 | 10.70 | 11.00 | 0.00 | - | 3 | 119 | 31.89% |
| AEP240816C00080000 | 2024-06-13 2:39PM EDT | 80.00 | 9.09 | 8.40 | 9.50 | +0.04 | +0.44% | 1 | 182 | 37.28% |
| AEP240816C00082500 | 2024-06-21 2:17PM EDT | 82.50 | 6.30 | 6.10 | 6.40 | 0.00 | - | 1 | 862 | 24.45% |
| AEP240816C00085000 | 2024-06-28 9:36AM EDT | 85.00 | 4.70 | 4.00 | 4.20 | +0.94 | +25.00% | 1 | 1,542 | 20.24% |
| AEP240816C00087500 | 2024-06-28 10:57AM EDT | 87.50 | 2.61 | 2.45 | 2.60 | -0.18 | -6.45% | 24 | 1,324 | 19.03% |
| AEP240816C00090000 | 2024-06-28 10:24AM EDT | 90.00 | 1.35 | 1.30 | 1.35 | -0.16 | -10.60% | 44 | 4,270 | 17.48% |
| AEP240816C00092500 | 2024-06-28 9:35AM EDT | 92.50 | 0.74 | 0.55 | 0.60 | +0.14 | +23.33% | 1 | 3,315 | 16.55% |
| AEP240816C00095000 | 2024-06-28 9:31AM EDT | 95.00 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 2 | 2,088 | 17.24% |
| AEP240816C00097500 | 2024-06-26 9:41AM EDT | 97.50 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 442 | 17.97% |
| AEP240816C00100000 | 2024-06-24 11:33AM EDT | 100.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 955 | 26.64% |
| AEP240816C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 39.58% |
| AEP240816C00110000 | 2024-05-21 10:26AM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 55.08% |
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 | 81.25% |
| AEP240816P00042500 | 2024-01-18 2:02PM EDT | 42.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 138.18% |
| AEP240816P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AEP240816P00047500 | 2024-05-10 2:54PM EDT | 47.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 95.41% |
| AEP240816P00055000 | 2024-02-07 3:29PM EDT | 55.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 96.58% |
| AEP240816P00060000 | 2024-06-25 11:20AM EDT | 60.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 64.26% |
| AEP240816P00065000 | 2024-06-07 1:13PM EDT | 65.00 | 0.05 | 0.05 | 1.75 | 0.00 | - | 40 | 148 | 64.65% |
| AEP240816P00067500 | 2024-05-22 3:34PM EDT | 67.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 19 | 41.11% |
| AEP240816P00070000 | 2024-06-26 10:57AM EDT | 70.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 1 | 224 | 39.50% |
| AEP240816P00072500 | 2024-05-06 11:37AM EDT | 72.50 | 0.32 | 0.05 | 2.25 | 0.00 | - | 5 | 391 | 64.18% |
| AEP240816P00075000 | 2024-06-28 9:32AM EDT | 75.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 229 | 27.00% |
| AEP240816P00077500 | 2024-06-14 2:18PM EDT | 77.50 | 0.32 | 0.10 | 0.25 | 0.00 | - | 11 | 157 | 23.58% |
| AEP240816P00080000 | 2024-06-26 3:41PM EDT | 80.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 8 | 347 | 21.49% |
| AEP240816P00082500 | 2024-06-27 2:00PM EDT | 82.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 26 | 1,243 | 19.90% |
| AEP240816P00085000 | 2024-06-27 12:37PM EDT | 85.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 1 | 1,937 | 18.26% |
| AEP240816P00087500 | 2024-06-27 3:11PM EDT | 87.50 | 2.18 | 2.10 | 2.25 | +0.18 | +9.00% | 6 | 755 | 18.42% |
| AEP240816P00090000 | 2024-06-26 3:20PM EDT | 90.00 | 4.17 | 3.50 | 3.70 | 0.00 | - | 1 | 370 | 18.48% |
| AEP240816P00092500 | 2024-06-26 1:54PM EDT | 92.50 | 6.40 | 5.30 | 5.50 | 0.00 | - | 5 | 364 | 18.35% |
| AEP240816P00095000 | 2024-05-21 1:11PM EDT | 95.00 | 4.10 | 7.40 | 8.30 | 0.00 | - | 7 | 118 | 26.59% |
| AEP240816P00105000 | 2024-05-09 1:46PM EDT | 105.00 | 14.57 | 14.50 | 18.80 | 0.00 | - | 2 | 0 | 50.05% |
© 2024 Yahoo. All rights reserved.