NasdaqGS - Delayed Quote • USD
American Electric Power Company, Inc. (AEP)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621C00037500 | 5/8/2024 4:13 PM | 37.5 | 52.61 | 53.20 | 57.60 | 0.00 | 0.00% | - | 0 | 149.02% |
| AEP240621C00045000 | 3/1/2024 8:59 PM | 45 | 40.40 | 40.20 | 42.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AEP240621C00050000 | 11/14/2023 2:40 PM | 50 | 28.00 | 33.10 | 36.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AEP240621C00055000 | 1/26/2024 4:11 PM | 55 | 23.55 | 25.70 | 30.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AEP240621C00060000 | 5/8/2024 7:03 PM | 60 | 31.30 | 31.00 | 35.00 | 0.00 | 0.00% | 2 | 4 | 83.01% |
| AEP240621C00065000 | 5/8/2024 5:55 PM | 65 | 24.40 | 25.90 | 30.20 | 0.00 | 0.00% | 1 | 5 | 71.88% |
| AEP240621C00067500 | 5/8/2024 5:55 PM | 67.5 | 23.90 | 23.50 | 27.50 | 0.00 | 0.00% | 3 | 4 | 63.57% |
| AEP240621C00070000 | 5/9/2024 3:28 PM | 70 | 21.08 | 22.50 | 23.50 | 0.00 | 0.00% | 6 | 9 | 57.52% |
| AEP240621C00072500 | 5/8/2024 7:03 PM | 72.5 | 18.70 | 18.50 | 22.40 | 0.00 | 0.00% | 1 | 0 | 89.31% |
| AEP240621C00075000 | 5/16/2024 2:29 PM | 75 | 18.00 | 16.00 | 20.10 | 0.00 | 0.00% | 3 | 3 | 83.79% |
| AEP240621C00077500 | 5/16/2024 2:33 PM | 77.5 | 15.60 | 13.50 | 17.80 | 0.00 | 0.00% | 1 | 14 | 77.98% |
| AEP240621C00080000 | 5/10/2024 6:35 PM | 80 | 12.10 | 11.40 | 13.90 | 0.00 | 0.00% | 1 | 5 | 50.88% |
| AEP240621C00082500 | 5/8/2024 5:04 PM | 82.5 | 7.66 | 10.50 | 12.50 | 0.00 | 0.00% | 24 | 62 | 57.50% |
| AEP240621C00085000 | 5/17/2024 1:30 PM | 85 | 7.91 | 7.90 | 10.40 | -0.64 | -7.49% | 1 | 421 | 53.46% |
| AEP240621C00087500 | 5/15/2024 7:04 PM | 87.5 | 5.49 | 5.80 | 6.10 | 0.00 | 0.00% | 11 | 3,017 | 25.39% |
| AEP240621C00090000 | 5/17/2024 6:46 PM | 90 | 3.68 | 3.70 | 3.90 | -0.02 | -0.54% | 18 | 3,921 | 20.90% |
| AEP240621C00092500 | 5/17/2024 6:12 PM | 92.5 | 2.00 | 2.00 | 2.10 | -0.01 | -0.50% | 30 | 3,665 | 17.86% |
| AEP240621C00095000 | 5/17/2024 7:50 PM | 95 | 0.93 | 0.85 | 1.00 | -0.05 | -5.10% | 495 | 2,179 | 17.04% |
| AEP240621C00097500 | 5/17/2024 7:52 PM | 97.5 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 7 | 131 | 16.60% |
| AEP240621C00100000 | 5/17/2024 4:57 PM | 100 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 8 | 525 | 16.80% |
| AEP240621C00105000 | 5/17/2024 5:03 PM | 105 | 0.15 | 0.00 | 0.00 | 0.05 | 50.00% | 5 | 51 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621P00037500 | 4/1/2024 1:30 PM | 37.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 21 | 50.00% |
| AEP240621P00040000 | 2/20/2024 8:20 PM | 40 | 0.05 | 0.00 | 1.55 | 0.00 | 0.00% | - | 1 | 174.51% |
| AEP240621P00042500 | 2/28/2024 8:26 PM | 42.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 25 | 97.66% |
| AEP240621P00045000 | 2/13/2024 4:21 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 132.23% |
| AEP240621P00050000 | 2/22/2024 5:07 PM | 50 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 1 | 113.57% |
| AEP240621P00055000 | 4/23/2024 4:22 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 262 | 67.19% |
| AEP240621P00060000 | 5/9/2024 7:12 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 167 | 56.64% |
| AEP240621P00065000 | 5/9/2024 7:12 PM | 65 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 300 | 51.37% |
| AEP240621P00067500 | 5/14/2024 7:20 PM | 67.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 378 | 60.25% |
| AEP240621P00070000 | 5/15/2024 3:19 PM | 70 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 363 | 62.35% |
| AEP240621P00072500 | 5/16/2024 2:38 PM | 72.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 201 | 46.58% |
| AEP240621P00075000 | 5/16/2024 3:51 PM | 75 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 683 | 36.33% |
| AEP240621P00077500 | 5/15/2024 3:21 PM | 77.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 388 | 33.89% |
| AEP240621P00080000 | 5/17/2024 4:00 PM | 80 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 5 | 548 | 26.76% |
| AEP240621P00082500 | 5/17/2024 3:08 PM | 82.5 | 0.15 | 0.05 | 0.15 | 0.01 | 7.14% | 24 | 638 | 23.88% |
| AEP240621P00085000 | 5/15/2024 7:55 PM | 85 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 1 | 346 | 20.22% |
| AEP240621P00087500 | 5/17/2024 4:11 PM | 87.5 | 0.34 | 0.30 | 0.35 | -0.04 | -10.53% | 33 | 1,607 | 17.55% |
| AEP240621P00090000 | 5/17/2024 6:11 PM | 90 | 0.69 | 0.60 | 0.70 | -0.12 | -14.81% | 10 | 1,374 | 15.43% |
| AEP240621P00092500 | 5/17/2024 7:13 PM | 92.5 | 1.44 | 1.35 | 1.50 | -0.20 | -12.20% | 20 | 114 | 14.05% |
Related Tickers
DUK Duke Energy Corporation
103.89
+1.02%
D Dominion Energy, Inc.
53.50
+0.38%
SO The Southern Company
79.54
+1.12%
EXC Exelon Corporation
38.58
-0.10%
ED Consolidated Edison, Inc.
97.10
+0.20%
ETR Entergy Corporation
113.03
-0.30%
NEE NextEra Energy, Inc.
76.09
-0.42%
FE FirstEnergy Corp.
40.04
-0.45%
WEC WEC Energy Group, Inc.
85.50
-0.01%
EIX Edison International
76.30
+0.58%