Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,153.53 +13.32 (+0.42%) Nikkei
26,759.99 -289.48 (-1.07%) Hang Seng
22,078.10 -340.87 (-1.52%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,327.28 -336.92 (-1.63%) CMC Crypto 200
441.27 -8.80 (-1.95%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP220715C00055000 | 2022-05-06 3:47PM EDT | 55.00 | 44.81 | 45.10 | 48.50 | 0.00 | - | 8 | 0 | 339.50% |
| AEP220715C00070000 | 2022-02-08 4:36PM EDT | 70.00 | 20.33 | 25.20 | 27.40 | 0.00 | - | 3 | 0 | 119.92% |
| AEP220715C00072500 | 2022-05-06 3:21PM EDT | 72.50 | 26.53 | 27.90 | 31.40 | 0.00 | - | 2 | 0 | 223.49% |
| AEP220715C00075000 | 2022-05-06 3:21PM EDT | 75.00 | 24.03 | 25.30 | 28.90 | 0.00 | - | 3 | 0 | 207.08% |
| AEP220715C00077500 | 2022-06-15 11:34AM EDT | 77.50 | 12.15 | 17.50 | 17.80 | 0.00 | - | 5 | 16 | 57.42% |
| AEP220715C00080000 | 2022-06-21 11:01AM EDT | 80.00 | 10.30 | 15.00 | 15.30 | 0.00 | - | 4 | 15 | 50.10% |
| AEP220715C00082500 | 2022-06-15 11:34AM EDT | 82.50 | 7.65 | 12.50 | 12.90 | 0.00 | - | 5 | 20 | 46.68% |
| AEP220715C00085000 | 2022-06-23 11:21AM EDT | 85.00 | 7.60 | 10.10 | 10.40 | 0.00 | - | 1 | 65 | 38.92% |
| AEP220715C00087500 | 2022-06-21 9:50AM EDT | 87.50 | 3.70 | 7.70 | 8.00 | 0.00 | - | 1 | 48 | 33.74% |
| AEP220715C00090000 | 2022-06-28 11:08AM EDT | 90.00 | 6.40 | 5.40 | 5.70 | +1.10 | +20.75% | 3 | 863 | 29.25% |
| AEP220715C00092500 | 2022-06-28 1:37PM EDT | 92.50 | 3.87 | 3.40 | 3.60 | +0.77 | +24.84% | 40 | 430 | 25.49% |
| AEP220715C00095000 | 2022-06-28 3:37PM EDT | 95.00 | 1.85 | 1.80 | 1.95 | +0.40 | +27.59% | 53 | 411 | 23.34% |
| AEP220715C00097500 | 2022-06-28 12:59PM EDT | 97.50 | 1.00 | 0.70 | 0.85 | +0.25 | +33.33% | 149 | 231 | 21.80% |
| AEP220715C00100000 | 2022-06-28 3:49PM EDT | 100.00 | 0.28 | 0.20 | 0.30 | +0.08 | +40.00% | 12 | 1,024 | 21.09% |
| AEP220715C00105000 | 2022-06-24 3:02PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 1,156 | 23.63% |
| AEP220715C00110000 | 2022-06-27 9:37AM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 3,248 | 41.50% |
| AEP220715C00115000 | 2022-06-24 3:02PM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 45.31% |
| AEP220715C00120000 | 2022-06-24 10:12AM EDT | 120.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 57.13% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP220715P00045000 | 2021-11-10 7:56AM EDT | 45.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 2 | 1 | 196.48% |
| AEP220715P00050000 | 2022-04-28 11:29AM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 4 | 8 | 150.59% |
| AEP220715P00055000 | 2022-03-22 3:14PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 145.90% |
| AEP220715P00060000 | 2022-03-07 10:39AM EDT | 60.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 3 | 11 | 118.56% |
| AEP220715P00065000 | 2022-05-11 11:54AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 81.64% |
| AEP220715P00070000 | 2022-06-14 12:39PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 34 | 72.85% |
| AEP220715P00072500 | 2022-06-14 1:12PM EDT | 72.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 60.55% |
| AEP220715P00075000 | 2022-06-24 1:07PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 58.59% |
| AEP220715P00077500 | 2022-06-14 2:45PM EDT | 77.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 108 | 51.66% |
| AEP220715P00080000 | 2022-06-24 1:08PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 49.12% |
| AEP220715P00082500 | 2022-06-27 9:43AM EDT | 82.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 169 | 39.45% |
| AEP220715P00085000 | 2022-06-28 10:54AM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 21 | 178 | 34.77% |
| AEP220715P00087500 | 2022-06-28 11:34AM EDT | 87.50 | 0.23 | 0.20 | 0.35 | -0.30 | -56.60% | 13 | 316 | 31.98% |
| AEP220715P00090000 | 2022-06-28 1:25PM EDT | 90.00 | 0.41 | 0.40 | 0.55 | -0.09 | -18.00% | 65 | 763 | 27.95% |
| AEP220715P00092500 | 2022-06-28 1:20PM EDT | 92.50 | 0.85 | 0.80 | 0.95 | -0.20 | -19.05% | 54 | 232 | 24.51% |
| AEP220715P00095000 | 2022-06-28 3:47PM EDT | 95.00 | 1.70 | 1.65 | 1.80 | -0.40 | -19.05% | 213 | 278 | 22.49% |
| AEP220715P00097500 | 2022-06-28 10:08AM EDT | 97.50 | 2.55 | 3.00 | 3.30 | -3.10 | -54.87% | 4 | 223 | 22.24% |
| AEP220715P00100000 | 2022-06-28 10:08AM EDT | 100.00 | 4.35 | 5.00 | 5.30 | -1.65 | -27.50% | 1 | 252 | 22.80% |
| AEP220715P00105000 | 2022-06-09 3:21PM EDT | 105.00 | 6.05 | 9.80 | 10.10 | 0.00 | - | 3 | 1 | 30.18% |
| AEP220715P00110000 | 2022-05-19 9:47AM EDT | 110.00 | 11.52 | 20.50 | 23.20 | 0.00 | - | - | 0 | 148.78% |
| AEP220715P00120000 | 2022-04-05 10:03AM EDT | 120.00 | 18.57 | 20.20 | 21.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
