AEP - American Electric Power Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEP200221C000650002020-01-28 11:36AM EST65.0037.2837.6039.700.00-10281.45%
AEP200221C000700002020-02-06 3:16PM EST70.0032.3431.7035.700.00--0299.51%
AEP200221C000750002020-02-06 3:30PM EST75.0027.0028.1029.200.00-304175.59%
AEP200221C000800002020-02-06 3:58PM EST80.0022.5921.6026.000.00-73097.27%
AEP200221C000825002020-02-06 3:16PM EST82.5019.9220.9022.000.00-252111.33%
AEP200221C000850002020-02-12 12:03PM EST85.0017.1518.4019.300.00-6686.91%
AEP200221C000875002020-02-06 3:30PM EST87.5014.7015.7016.600.00-1501098.63%
AEP200221C000900002020-02-14 1:28PM EST90.0013.8113.2014.00+1.31+10.48%23279.10%
AEP200221C000925002020-02-06 3:28PM EST92.5010.0010.9011.800.00-837254.69%
AEP200221C000950002020-02-10 9:30AM EST95.007.708.609.00+0.97+14.41%12554.39%
AEP200221C000975002020-02-11 11:31AM EST97.505.575.806.50+0.67+13.67%2741.90%
AEP200221C001000002020-02-14 12:06PM EST100.003.553.804.10+0.35+10.94%2237532.42%
AEP200221C001050002020-02-14 3:41PM EST105.000.300.300.40+0.05+20.00%381,79618.16%
AEP200221C001100002020-02-04 11:06AM EST110.000.050.000.050.00-5355627.74%
AEP200221C001150002020-02-05 3:43PM EST115.000.050.000.050.00--10044.14%
AEP200221C001250002019-11-04 12:17PM EST125.000.030.000.000.00-5525.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEP200221P000700002019-10-25 8:30AM EST70.000.050.000.000.00-1050.00%
AEP200221P000750002019-12-23 9:42AM EST75.000.050.000.050.00-46112.50%
AEP200221P000800002020-02-04 12:44PM EST80.000.020.000.050.00-33392.19%
AEP200221P000825002020-01-17 1:31PM EST82.500.020.000.050.00-355382.03%
AEP200221P000850002020-02-05 10:16AM EST85.000.050.000.050.00-219672.66%
AEP200221P000875002020-01-22 10:29AM EST87.500.040.000.050.00-219963.28%
AEP200221P000900002020-02-03 12:53PM EST90.000.050.000.050.00-176853.91%
AEP200221P000925002020-02-14 9:30AM EST92.500.050.000.050.00-288349.41%
AEP200221P000950002020-02-14 9:30AM EST95.000.060.050.15+0.01+20.00%427348.83%
AEP200221P000975002020-02-13 11:54AM EST97.500.070.000.200.00-418739.94%
AEP200221P001000002020-02-14 1:33PM EST100.000.110.050.15-0.09-45.00%869125.10%
AEP200221P001050002020-02-14 11:36AM EST105.002.021.451.60-0.78-27.86%105017.19%
AEP200221P001100002020-02-07 11:44AM EST110.008.596.006.500.00-2040.23%
AEP200221P001250002020-02-04 3:59PM EST125.0022.7320.7021.600.00--0102.83%