NasdaqGS - Nasdaq Real Time Price USD

American Electric Power Company, Inc. (AEP)

85.69 +0.13 (+0.15%)
As of 12:27 PM 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 0.00%
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 15.80 16.10 0.00 0.00% 3 2,183 50.64%
AEP240517C00072500 3/28/2024 4:18 PM 72.5 14.00 13.40 13.60 0.00 0.00% 3 27 48.54%
AEP240517C00075000 4/15/2024 7:55 PM 75 6.50 10.90 11.10 0.00 0.00% 2 4,961 40.92%
AEP240517C00077500 4/22/2024 4:48 PM 77.5 7.59 7.40 8.60 0.00 0.00% 4 23,298 33.25%
AEP240517C00080000 4/23/2024 6:49 PM 80 5.50 6.00 6.30 -0.18 -3.17% 1 4,899 29.30%
AEP240517C00082500 4/24/2024 4:01 PM 82.5 4.00 3.80 4.00 0.31 8.40% 5 6,564 23.41%
AEP240517C00085000 4/24/2024 2:57 PM 85 1.86 2.05 2.15 -0.11 -5.58% 58 6,274 20.41%
AEP240517C00087500 4/24/2024 3:54 PM 87.5 0.95 0.90 1.00 0.10 11.76% 11 6,232 19.85%
AEP240517C00090000 4/24/2024 4:06 PM 90 0.31 0.30 0.35 0.01 3.33% 32 6,410 18.95%
AEP240517C00092500 4/23/2024 3:52 PM 92.5 0.10 0.05 0.15 0.00 0.00% 5 170 20.41%
AEP240517C00095000 4/23/2024 3:11 PM 95 0.02 0.00 0.05 0.00 0.00% 2 532 20.90%
AEP240517C00100000 2/27/2024 4:51 PM 100 0.05 0.00 0.50 0.00 0.00% 1 20 46.34%
AEP240517C00110000 12/15/2023 2:30 PM 110 0.10 0.00 0.10 0.00 0.00% 1 1 48.44%

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 6 224.61%
AEP240517P00040000 10/12/2023 4:42 PM 40 0.17 0.00 0.15 0.00 0.00% - 25 130.47%
AEP240517P00042500 2/20/2024 7:41 PM 42.5 0.08 0.00 0.10 0.00 0.00% - 3 114.84%
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 4 156.45%
AEP240517P00055000 3/28/2024 6:45 PM 55 0.05 0.00 0.50 0.00 0.00% 10 14 96.78%
AEP240517P00060000 4/19/2024 5:33 PM 60 0.01 0.00 0.10 0.00 0.00% 2 45 62.11%
AEP240517P00065000 4/22/2024 6:12 PM 65 0.05 0.00 0.10 0.00 0.00% 201 447 55.08%
AEP240517P00067500 4/16/2024 2:19 PM 67.5 0.10 0.05 0.20 0.00 0.00% 1 270 50.39%
AEP240517P00070000 4/23/2024 2:53 PM 70 0.09 0.05 0.10 0.00 0.00% 18 416 42.19%
AEP240517P00072500 4/24/2024 1:30 PM 72.5 0.10 0.05 0.20 0.03 42.86% 1 648 41.11%
AEP240517P00075000 4/23/2024 2:33 PM 75 0.10 0.10 0.15 -0.05 -33.33% 10 1,834 32.23%
AEP240517P00077500 4/24/2024 3:34 PM 77.5 0.20 0.15 0.20 0.00 0.00% 10 933 27.54%
AEP240517P00080000 4/24/2024 4:04 PM 80 0.35 0.30 0.40 -0.05 -12.50% 75 1,265 25.34%
AEP240517P00082500 4/24/2024 2:58 PM 82.5 0.95 0.75 0.80 0.08 9.20% 12 1,056 23.32%
AEP240517P00085000 4/24/2024 1:30 PM 85 1.70 1.60 1.70 -0.10 -5.56% 11 187 23.22%
AEP240517P00087500 4/24/2024 3:53 PM 87.5 3.20 3.00 3.20 -0.90 -21.95% 9 51 24.59%
AEP240517P00090000 4/24/2024 2:57 PM 90 5.70 5.00 6.70 -0.40 -6.56% 1 5 46.78%
AEP240517P00095000 12/15/2023 5:03 PM 95 12.20 11.50 15.50 0.00 0.00% 2 2 86.82%

Related Tickers

DUK Duke Energy Corporation
98.64
+0.45%
 
SO The Southern Company
73.40
+0.20%
 
ED Consolidated Edison, Inc.
93.20
+0.39%
 
D Dominion Energy, Inc.
51.04
+0.73%
 
EXC Exelon Corporation
37.68
+0.31%
 
ETR Entergy Corporation
106.11
-1.00%
 
FE FirstEnergy Corp.
38.18
+0.16%
 
NEE NextEra Energy, Inc.
66.25
+0.08%
 
EIX Edison International
70.70
-0.21%
 
WEC WEC Energy Group, Inc.
82.51
+0.66%