Singapore markets close in 5 hours 39 minutes

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.08+0.10 (+0.11%)
At close: 04:00PM EDT
97.29 +2.21 (+2.32%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEP220715C000550002022-05-06 3:47PM EDT55.0044.8145.1048.500.00-80339.50%
AEP220715C000700002022-02-08 4:36PM EDT70.0020.3325.2027.400.00-30119.92%
AEP220715C000725002022-05-06 3:21PM EDT72.5026.5327.9031.400.00-20223.49%
AEP220715C000750002022-05-06 3:21PM EDT75.0024.0325.3028.900.00-30207.08%
AEP220715C000775002022-06-15 11:34AM EDT77.5012.1517.5017.800.00-51657.42%
AEP220715C000800002022-06-21 11:01AM EDT80.0010.3015.0015.300.00-41550.10%
AEP220715C000825002022-06-15 11:34AM EDT82.507.6512.5012.900.00-52046.68%
AEP220715C000850002022-06-23 11:21AM EDT85.007.6010.1010.400.00-16538.92%
AEP220715C000875002022-06-21 9:50AM EDT87.503.707.708.000.00-14833.74%
AEP220715C000900002022-06-28 11:08AM EDT90.006.405.405.70+1.10+20.75%386329.25%
AEP220715C000925002022-06-28 1:37PM EDT92.503.873.403.60+0.77+24.84%4043025.49%
AEP220715C000950002022-06-28 3:37PM EDT95.001.851.801.95+0.40+27.59%5341123.34%
AEP220715C000975002022-06-28 12:59PM EDT97.501.000.700.85+0.25+33.33%14923121.80%
AEP220715C001000002022-06-28 3:49PM EDT100.000.280.200.30+0.08+40.00%121,02421.09%
AEP220715C001050002022-06-24 3:02PM EDT105.000.060.000.050.00-31,15623.63%
AEP220715C001100002022-06-27 9:37AM EDT110.000.100.000.200.00-53,24841.50%
AEP220715C001150002022-06-24 3:02PM EDT115.000.010.000.100.00-2745.31%
AEP220715C001200002022-06-24 10:12AM EDT120.000.010.000.300.00-1357.13%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AEP220715P000450002021-11-10 7:56AM EDT45.000.100.100.750.00-21196.48%
AEP220715P000500002022-04-28 11:29AM EDT50.000.130.000.400.00-48150.59%
AEP220715P000550002022-03-22 3:14PM EDT55.000.050.000.750.00-52145.90%
AEP220715P000600002022-03-07 10:39AM EDT60.000.240.000.550.00-311118.56%
AEP220715P000650002022-05-11 11:54AM EDT65.000.150.000.150.00-14581.64%
AEP220715P000700002022-06-14 12:39PM EDT70.000.100.000.250.00-33472.85%
AEP220715P000725002022-06-14 1:12PM EDT72.500.200.000.150.00-1560.55%
AEP220715P000750002022-06-24 1:07PM EDT75.000.100.000.250.00-15958.59%
AEP220715P000775002022-06-14 2:45PM EDT77.500.350.000.250.00-210851.66%
AEP220715P000800002022-06-24 1:08PM EDT80.000.100.000.200.00-112049.12%
AEP220715P000825002022-06-27 9:43AM EDT82.500.100.050.150.00-116939.45%
AEP220715P000850002022-06-28 10:54AM EDT85.000.150.100.20-0.12-44.44%2117834.77%
AEP220715P000875002022-06-28 11:34AM EDT87.500.230.200.35-0.30-56.60%1331631.98%
AEP220715P000900002022-06-28 1:25PM EDT90.000.410.400.55-0.09-18.00%6576327.95%
AEP220715P000925002022-06-28 1:20PM EDT92.500.850.800.95-0.20-19.05%5423224.51%
AEP220715P000950002022-06-28 3:47PM EDT95.001.701.651.80-0.40-19.05%21327822.49%
AEP220715P000975002022-06-28 10:08AM EDT97.502.553.003.30-3.10-54.87%422322.24%
AEP220715P001000002022-06-28 10:08AM EDT100.004.355.005.30-1.65-27.50%125222.80%
AEP220715P001050002022-06-09 3:21PM EDT105.006.059.8010.100.00-3130.18%
AEP220715P001100002022-05-19 9:47AM EDT110.0011.5220.5023.200.00--0148.78%
AEP220715P001200002022-04-05 10:03AM EDT120.0018.5720.2021.200.00--10.00%