Singapore markets close in 4 hours 56 minutes
Straits Times Index
3,298.57 +5.88 (+0.18%) Nikkei
38,255.74 -18.31 (-0.05%) Hang Seng
18,135.75 +372.72 (+2.10%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,424.87 -2,792.15 (-4.64%) CMC Crypto 200
1,259.57 -79.50 (-5.94%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP250117C00037500 | 2023-11-08 4:56PM EDT | 37.50 | 40.64 | 40.60 | 43.50 | 0.00 | - | 4 | 0 | 0.00% |
| AEP250117C00040000 | 2023-12-29 11:38AM EDT | 40.00 | 41.25 | 36.00 | 41.00 | 0.00 | - | 5 | 4 | 0.00% |
| AEP250117C00045000 | 2023-07-25 12:48PM EDT | 45.00 | 43.00 | 33.90 | 35.10 | 0.00 | - | 5 | 0 | 0.00% |
| AEP250117C00047500 | 2022-11-09 10:30AM EDT | 47.50 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEP250117C00050000 | 2024-04-30 3:53PM EDT | 50.00 | 36.80 | 38.00 | 40.50 | +0.30 | +0.82% | 1 | 9 | 61.38% |
| AEP250117C00055000 | 2024-03-18 3:54PM EDT | 55.00 | 27.70 | 24.10 | 29.00 | 0.00 | - | 1 | 18 | 0.00% |
| AEP250117C00060000 | 2024-04-29 10:33AM EDT | 60.00 | 26.55 | 26.20 | 31.00 | 0.00 | - | 2 | 141 | 49.08% |
| AEP250117C00065000 | 2024-04-16 11:45AM EDT | 65.00 | 16.40 | 23.10 | 26.00 | 0.00 | - | 3 | 119 | 41.76% |
| AEP250117C00067500 | 2024-04-03 12:03PM EDT | 67.50 | 18.60 | 20.00 | 24.00 | 0.00 | - | 1 | 75 | 40.93% |
| AEP250117C00070000 | 2024-04-26 1:19PM EDT | 70.00 | 17.39 | 17.90 | 21.00 | 0.00 | - | 3 | 94 | 34.82% |
| AEP250117C00072500 | 2024-04-26 1:34PM EDT | 72.50 | 15.30 | 17.10 | 18.10 | 0.00 | - | 3 | 70 | 29.44% |
| AEP250117C00075000 | 2024-04-24 2:29PM EDT | 75.00 | 13.60 | 14.60 | 15.60 | 0.00 | - | 10 | 87 | 26.23% |
| AEP250117C00077500 | 2024-04-29 12:44PM EDT | 77.50 | 12.10 | 13.20 | 13.60 | 0.00 | - | 1 | 381 | 25.22% |
| AEP250117C00080000 | 2024-05-01 11:19AM EDT | 80.00 | 10.70 | 10.90 | 13.60 | -0.40 | -3.60% | 20 | 226 | 31.63% |
| AEP250117C00082500 | 2024-05-01 10:24AM EDT | 82.50 | 8.60 | 9.70 | 10.00 | -0.63 | -6.83% | 3 | 499 | 23.68% |
| AEP250117C00085000 | 2024-05-01 12:38PM EDT | 85.00 | 7.90 | 8.10 | 8.40 | +0.34 | +4.50% | 1 | 1,323 | 22.99% |
| AEP250117C00087500 | 2024-05-01 2:36PM EDT | 87.50 | 7.20 | 6.60 | 6.90 | +1.50 | +26.32% | 3 | 407 | 22.20% |
| AEP250117C00090000 | 2024-05-01 2:44PM EDT | 90.00 | 5.95 | 5.30 | 5.60 | +1.65 | +38.37% | 31 | 799 | 21.60% |
| AEP250117C00092500 | 2024-05-01 12:59PM EDT | 92.50 | 4.20 | 4.20 | 4.50 | +0.50 | +13.51% | 1 | 811 | 21.17% |
| AEP250117C00095000 | 2024-05-01 3:11PM EDT | 95.00 | 3.62 | 3.20 | 3.50 | +0.85 | +30.69% | 11 | 1,309 | 20.57% |
| AEP250117C00097500 | 2024-05-01 2:44PM EDT | 97.50 | 2.95 | 2.50 | 3.10 | +0.72 | +32.29% | 12 | 270 | 21.67% |
| AEP250117C00100000 | 2024-05-01 2:34PM EDT | 100.00 | 2.20 | 1.85 | 2.10 | +0.37 | +20.22% | 12 | 464 | 20.02% |
| AEP250117C00105000 | 2024-04-22 1:31PM EDT | 105.00 | 0.68 | 0.95 | 1.15 | 0.00 | - | 3 | 500 | 19.37% |
| AEP250117C00110000 | 2024-04-30 9:38AM EDT | 110.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 1 | 495 | 19.32% |
| AEP250117C00115000 | 2024-04-22 9:38AM EDT | 115.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 361 | 19.78% |
| AEP250117C00120000 | 2024-05-01 3:51PM EDT | 120.00 | 0.44 | 0.05 | 0.75 | +0.34 | +340.00% | 3 | 25 | 25.44% |
| AEP250117C00125000 | 2023-05-31 10:00AM EDT | 125.00 | 0.63 | 0.20 | 0.70 | 0.00 | - | 1 | 22 | 27.42% |
| AEP250117C00130000 | 2024-01-26 4:12PM EDT | 130.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 30.13% |
| AEP250117C00135000 | 2023-05-25 9:32AM EDT | 135.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 2 | 18 | 33.58% |
| AEP250117C00140000 | 2023-07-03 12:54PM EDT | 140.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 29.61% |
| AEP250117C00145000 | 2023-12-22 11:29AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 41.26% |
| AEP250117C00150000 | 2023-06-12 9:45AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP250117P00037500 | 2023-12-19 3:21PM EDT | 37.50 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 58.50% |
| AEP250117P00040000 | 2024-02-22 3:09PM EDT | 40.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 112 | 46.88% |
| AEP250117P00042500 | 2024-03-28 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 144 | 51.32% |
| AEP250117P00045000 | 2024-01-30 4:32PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| AEP250117P00047500 | 2023-12-12 4:29PM EDT | 47.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 115 | 44.43% |
| AEP250117P00050000 | 2024-01-25 4:57PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 3 | 51 | 39.43% |
| AEP250117P00055000 | 2024-04-16 10:40AM EDT | 55.00 | 0.55 | 0.10 | 2.40 | 0.00 | - | 1 | 117 | 53.66% |
| AEP250117P00060000 | 2024-04-30 10:40AM EDT | 60.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 3 | 371 | 29.10% |
| AEP250117P00065000 | 2024-04-23 10:35AM EDT | 65.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 1 | 206 | 26.73% |
| AEP250117P00067500 | 2024-04-17 10:25AM EDT | 67.50 | 1.80 | 0.80 | 0.90 | 0.00 | - | 2 | 303 | 25.83% |
| AEP250117P00070000 | 2024-04-29 1:22PM EDT | 70.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 4 | 280 | 24.96% |
| AEP250117P00072500 | 2024-04-30 3:23PM EDT | 72.50 | 1.58 | 1.35 | 1.45 | 0.00 | - | 1 | 208 | 24.04% |
| AEP250117P00075000 | 2024-04-30 9:35AM EDT | 75.00 | 2.00 | 1.70 | 1.85 | 0.00 | - | 30 | 659 | 23.29% |
| AEP250117P00077500 | 2024-04-29 10:34AM EDT | 77.50 | 2.78 | 2.15 | 2.30 | 0.00 | - | 5 | 353 | 22.36% |
| AEP250117P00080000 | 2024-04-23 9:49AM EDT | 80.00 | 2.71 | 2.75 | 2.90 | -0.89 | -24.72% | 20 | 339 | 21.68% |
| AEP250117P00082500 | 2024-04-23 9:45AM EDT | 82.50 | 3.40 | 3.40 | 3.70 | -1.00 | -22.73% | 2 | 453 | 21.28% |
| AEP250117P00085000 | 2024-04-30 2:55PM EDT | 85.00 | 4.72 | 4.20 | 4.50 | 0.00 | - | 42 | 311 | 20.39% |
| AEP250117P00087500 | 2024-04-30 3:53PM EDT | 87.50 | 6.18 | 5.20 | 5.50 | 0.00 | - | 6 | 150 | 19.67% |
| AEP250117P00090000 | 2024-05-01 12:23PM EDT | 90.00 | 6.30 | 6.40 | 6.70 | -0.30 | -4.55% | 3 | 133 | 19.09% |
| AEP250117P00092500 | 2024-04-15 9:45AM EDT | 92.50 | 12.00 | 7.80 | 8.10 | 0.00 | - | 2 | 461 | 18.62% |
| AEP250117P00095000 | 2024-04-09 10:06AM EDT | 95.00 | 12.10 | 9.30 | 9.70 | 0.00 | - | 16 | 356 | 18.25% |
| AEP250117P00097500 | 2024-04-23 9:56AM EDT | 97.50 | 13.30 | 11.00 | 12.70 | 0.00 | - | 1 | 1 | 22.63% |
| AEP250117P00100000 | 2024-02-14 4:23PM EDT | 100.00 | 21.90 | 16.40 | 18.80 | 0.00 | - | 100 | 15 | 37.89% |
| AEP250117P00105000 | 2024-01-19 3:41PM EDT | 105.00 | 28.20 | 21.10 | 26.00 | 0.00 | - | 1 | 1 | 50.24% |
| AEP250117P00110000 | 2024-02-14 4:23PM EDT | 110.00 | 30.90 | 25.50 | 30.50 | 0.00 | - | 180 | 28 | 52.85% |
| AEP250117P00115000 | 2023-07-19 1:40PM EDT | 115.00 | 29.80 | 34.30 | 37.50 | 0.00 | - | - | 1 | 58.20% |
© 2024 Yahoo. All rights reserved.