NasdaqGS - Nasdaq Real Time Price USD

American Electric Power Company, Inc. (AEP)

85.43 +0.53 (+0.62%)
As of 11:26 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AEP240517C00037500 1/2/2024 2:49 PM 37.5 44.80 40.00 44.00 0.00 0.00% 1 0 0.00%
AEP240517C00040000 12/22/2023 4:16 PM 40 41.40 36.10 39.00 0.00 0.00% 1 1 0.00%
AEP240517C00047500 1/8/2024 8:41 PM 47.5 37.10 27.90 32.00 0.00 0.00% 1 0 0.00%
AEP240517C00060000 11/1/2023 7:02 PM 60 17.70 21.10 21.60 0.00 0.00% 2,341 4,166 0.00%
AEP240517C00065000 1/22/2024 6:38 PM 65 12.15 16.00 20.60 0.00 0.00% 4 28 58.59%
AEP240517C00067500 10/26/2023 6:41 PM 67.5 11.00 12.60 12.90 0.00 0.00% 88 0 0.00%
AEP240517C00070000 4/2/2024 3:39 PM 70 15.65 15.30 15.50 0.00 0.00% 3 2,183 38.48%
AEP240517C00072500 3/28/2024 4:18 PM 72.5 14.00 11.20 15.00 0.00 0.00% 3 27 80.64%
AEP240517C00075000 4/15/2024 7:55 PM 75 6.50 10.10 10.60 0.00 0.00% 2 4,961 31.84%
AEP240517C00077500 4/22/2024 4:48 PM 77.5 7.59 6.40 8.20 0.00 0.00% 4 23,298 28.42%
AEP240517C00080000 4/22/2024 4:47 PM 80 5.20 5.60 5.70 0.00 0.00% 1 4,900 21.29%
AEP240517C00082500 4/23/2024 2:13 PM 82.5 3.70 3.40 3.70 0.41 12.46% 4 6,571 21.49%
AEP240517C00085000 4/23/2024 2:05 PM 85 2.02 1.80 1.95 0.27 15.43% 104 6,273 19.41%
AEP240517C00087500 4/23/2024 2:37 PM 87.5 0.82 0.75 0.85 0.05 6.49% 30 6,104 18.68%
AEP240517C00090000 4/23/2024 2:21 PM 90 0.31 0.25 0.30 0.03 10.71% 187 6,332 18.41%
AEP240517C00092500 4/22/2024 7:06 PM 92.5 0.10 0.05 0.20 0.05 100.00% 4 166 22.12%
AEP240517C00095000 4/23/2024 3:11 PM 95 0.01 0.00 0.05 -0.11 -47.83% 2 532 21.00%
AEP240517C00100000 2/27/2024 4:51 PM 100 0.05 0.00 0.50 0.00 0.00% 1 20 46.05%
AEP240517C00110000 12/15/2023 2:30 PM 110 0.10 0.00 0.10 0.00 0.00% 1 1 48.05%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AEP240517P00037500 1/19/2024 5:23 PM 37.5 0.03 0.00 2.15 0.00 0.00% 1 6 219.43%
AEP240517P00040000 10/12/2023 4:42 PM 40 0.17 0.00 0.15 0.00 0.00% - 25 127.34%
AEP240517P00042500 2/20/2024 7:41 PM 42.5 0.08 0.00 0.10 0.00 0.00% - 3 111.72%
AEP240517P00047500 3/11/2024 1:43 PM 47.5 0.05 0.00 0.00 0.00 0.00% 2 27 50.00%
AEP240517P00050000 2/6/2024 3:19 PM 50 0.08 0.00 2.15 0.00 0.00% 1 4 152.69%
AEP240517P00055000 3/28/2024 6:45 PM 55 0.05 0.00 0.20 0.00 0.00% 10 14 81.05%
AEP240517P00060000 4/19/2024 5:33 PM 60 0.01 0.00 0.15 0.00 0.00% 2 45 64.06%
AEP240517P00065000 4/22/2024 6:12 PM 65 0.05 0.00 0.10 0.00 0.00% 201 447 53.52%
AEP240517P00067500 4/16/2024 2:19 PM 67.5 0.10 0.05 0.20 0.00 0.00% 1 270 53.32%
AEP240517P00070000 4/23/2024 2:53 PM 70 0.09 0.05 0.15 -0.11 -68.75% 18 417 43.95%
AEP240517P00072500 4/22/2024 6:08 PM 72.5 0.07 0.05 0.10 0.00 0.00% 6 648 34.67%
AEP240517P00075000 4/23/2024 2:33 PM 75 0.15 0.10 0.15 0.00 0.00% 10 1,834 31.06%
AEP240517P00077500 4/23/2024 1:40 PM 77.5 0.20 0.20 0.25 -0.07 -25.93% 3 935 27.88%
AEP240517P00080000 4/23/2024 2:52 PM 80 0.45 0.40 0.50 -0.12 -21.05% 11 1,304 25.98%
AEP240517P00082500 4/22/2024 7:15 PM 82.5 0.95 0.95 1.05 -0.24 -20.17% 2 1,043 25.24%
AEP240517P00085000 4/22/2024 7:08 PM 85 2.00 1.90 2.00 -0.27 -11.89% 2 177 24.83%
AEP240517P00087500 4/22/2024 1:30 PM 87.5 4.10 3.40 3.60 0.00 0.00% 1 51 26.88%
AEP240517P00090000 4/22/2024 4:59 PM 90 6.10 4.70 5.70 0.00 0.00% 1 5 31.15%
AEP240517P00095000 12/15/2023 5:03 PM 95 12.20 11.50 15.50 0.00 0.00% 2 2 83.03%

Related Tickers

DUK Duke Energy Corporation
98.41
+0.30%
 
SO The Southern Company
73.48
+0.68%
 
ED Consolidated Edison, Inc.
92.93
+0.21%
 
D Dominion Energy, Inc.
50.97
+0.66%
 
EXC Exelon Corporation
37.73
+0.15%
 
ETR Entergy Corporation
107.75
+0.28%
 
NEE NextEra Energy, Inc.
66.54
+1.88%
 
FE FirstEnergy Corp.
38.36
+0.38%
 
WEC WEC Energy Group, Inc.
82.11
+0.17%
 
EIX Edison International
71.30
+0.91%