NasdaqGS - Nasdaq Real Time Price USD

American Electric Power Company, Inc. (AEP)

86.09 +0.83 (+0.97%)
As of 10:33 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 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 15.00 17.40 0.00 0.00% 3 2,183 90.14%
AEP240517C00072500 3/28/2024 4:18 PM 72.5 14.00 11.00 15.10 0.00 0.00% 3 27 83.64%
AEP240517C00075000 4/24/2024 7:08 PM 75 11.38 10.10 12.30 0.00 0.00% 2 4,959 66.65%
AEP240517C00077500 4/26/2024 3:22 PM 77.5 8.65 8.60 9.50 0.00 0.00% 2 23,296 50.24%
AEP240517C00080000 4/26/2024 1:56 PM 80 6.51 6.10 6.50 0.00 0.00% 3 4,895 29.93%
AEP240517C00082500 4/26/2024 7:43 PM 82.5 3.60 4.00 4.20 0.00 0.00% 55 6,509 24.59%
AEP240517C00085000 4/29/2024 2:17 PM 85 2.15 2.10 2.20 0.27 14.21% 15 6,403 20.51%
AEP240517C00087500 4/29/2024 2:12 PM 87.5 0.98 0.85 0.95 0.28 40.00% 18 6,306 19.68%
AEP240517C00090000 4/26/2024 7:07 PM 90 0.35 0.25 0.35 0.03 10.34% 1 6,385 19.97%
AEP240517C00092500 4/26/2024 7:55 PM 92.5 0.11 0.05 0.15 0.00 0.00% 2 174 21.88%
AEP240517C00095000 4/26/2024 2:16 PM 95 0.07 0.00 0.15 0.00 0.00% 1 533 27.83%
AEP240517C00100000 2/27/2024 4:51 PM 100 0.05 0.00 0.50 0.00 0.00% 1 20 50.88%
AEP240517C00110000 12/15/2023 2:30 PM 110 0.10 0.00 0.10 0.00 0.00% 1 1 53.61%

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 6 253.32%
AEP240517P00040000 10/12/2023 4:42 PM 40 0.17 0.00 0.15 0.00 0.00% - 25 147.27%
AEP240517P00042500 2/20/2024 7:41 PM 42.5 0.08 0.00 0.10 0.00 0.00% - 3 129.69%
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 4 176.86%
AEP240517P00055000 4/29/2024 1:59 PM 55 0.03 0.00 2.15 -0.02 -40.00% 3 14 151.27%
AEP240517P00060000 4/19/2024 5:33 PM 60 0.01 0.00 0.05 0.00 0.00% 2 45 64.84%
AEP240517P00065000 4/22/2024 6:12 PM 65 0.05 0.00 0.05 0.00 0.00% 201 447 51.56%
AEP240517P00067500 4/29/2024 2:12 PM 67.5 0.05 0.05 0.10 0.00 0.00% 24 268 52.93%
AEP240517P00070000 4/23/2024 2:53 PM 70 0.09 0.05 0.10 0.00 0.00% 18 416 48.24%
AEP240517P00072500 4/24/2024 4:33 PM 72.5 0.10 0.05 0.10 0.00 0.00% 5 647 41.31%
AEP240517P00075000 4/29/2024 1:59 PM 75 0.13 0.10 0.20 0.03 30.00% 3 1,832 39.55%
AEP240517P00077500 4/29/2024 1:51 PM 77.5 0.15 0.10 0.20 -0.05 -25.00% 2 917 32.03%
AEP240517P00080000 4/29/2024 2:17 PM 80 0.30 0.25 0.35 -0.07 -17.95% 9 1,259 28.52%
AEP240517P00082500 4/29/2024 1:47 PM 82.5 0.60 0.60 0.70 -0.25 -29.41% 1 1,116 26.12%
AEP240517P00085000 4/29/2024 1:46 PM 85 1.45 1.45 1.50 -0.40 -21.62% 1 236 25.66%
AEP240517P00087500 4/26/2024 2:20 PM 87.5 2.90 2.80 3.00 0.00 0.00% 7 47 28.17%
AEP240517P00090000 4/24/2024 2:57 PM 90 5.70 4.00 5.00 0.00 0.00% 1 4 32.32%
AEP240517P00095000 12/15/2023 5:03 PM 95 12.20 11.50 15.50 0.00 0.00% 2 2 100.95%

Related Tickers

DUK Duke Energy Corporation
98.77
+1.08%
 
SO The Southern Company
74.04
+1.13%
 
D Dominion Energy, Inc.
51.25
+1.59%
 
EXC Exelon Corporation
37.64
+0.86%
 
ED Consolidated Edison, Inc.
93.99
+1.14%
 
ETR Entergy Corporation
107.44
+0.88%
 
WEC WEC Energy Group, Inc.
82.38
+1.09%
 
FE FirstEnergy Corp.
38.55
+1.10%
 
EIX Edison International
71.08
+1.34%
 
NEE NextEra Energy, Inc.
67.46
+2.22%