Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,173.83 -100.22 (-0.26%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,809.52 -2,236.19 (-3.72%) CMC Crypto 200
1,266.72 -72.34 (-5.40%)
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 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240517C00037500 | 2024-01-02 10:49AM EDT | 37.50 | 44.80 | 40.00 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517C00040000 | 2023-12-22 12:16PM EDT | 40.00 | 41.40 | 36.10 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEP240517C00047500 | 2024-01-08 4:41PM EDT | 47.50 | 37.10 | 27.90 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517C00060000 | 2023-11-01 3:02PM EDT | 60.00 | 17.70 | 21.10 | 21.60 | 0.00 | - | 2,341 | 4,166 | 0.00% |
| AEP240517C00065000 | 2024-01-22 2:38PM EDT | 65.00 | 12.15 | 16.00 | 20.60 | 0.00 | - | 4 | 28 | 0.00% |
| AEP240517C00067500 | 2023-10-26 2:41PM EDT | 67.50 | 11.00 | 12.60 | 12.90 | 0.00 | - | 88 | 0 | 0.00% |
| AEP240517C00070000 | 2024-04-02 11:39AM EDT | 70.00 | 15.65 | 17.00 | 20.10 | 0.00 | - | 3 | 2,183 | 75.54% |
| AEP240517C00072500 | 2024-04-30 1:10PM EDT | 72.50 | 15.04 | 14.30 | 17.90 | 0.00 | - | 1 | 26 | 68.26% |
| AEP240517C00075000 | 2024-04-30 9:58AM EDT | 75.00 | 13.31 | 11.90 | 15.40 | 0.00 | - | 5 | 4,959 | 60.74% |
| AEP240517C00077500 | 2024-04-29 12:00PM EDT | 77.50 | 9.00 | 9.00 | 12.90 | 0.00 | - | 6 | 23,290 | 89.40% |
| AEP240517C00080000 | 2024-05-01 1:12PM EDT | 80.00 | 8.21 | 7.70 | 10.50 | +1.96 | +31.36% | 3 | 4,895 | 52.34% |
| AEP240517C00082500 | 2024-05-01 3:07PM EDT | 82.50 | 6.60 | 4.60 | 7.90 | +2.02 | +44.10% | 10 | 6,500 | 63.55% |
| AEP240517C00085000 | 2024-05-01 3:35PM EDT | 85.00 | 3.93 | 3.30 | 3.60 | +1.88 | +91.71% | 134 | 6,477 | 21.29% |
| AEP240517C00087500 | 2024-05-01 3:07PM EDT | 87.50 | 2.10 | 1.45 | 1.65 | +1.40 | +200.00% | 243 | 6,337 | 17.70% |
| AEP240517C00090000 | 2024-05-01 3:50PM EDT | 90.00 | 0.60 | 0.40 | 0.55 | +0.35 | +140.00% | 98 | 6,370 | 17.02% |
| AEP240517C00092500 | 2024-05-01 3:50PM EDT | 92.50 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 10 | 183 | 19.09% |
| AEP240517C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 3 | 537 | 24.46% |
| AEP240517C00100000 | 2024-02-27 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 48.78% |
| AEP240517C00110000 | 2023-12-15 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240517P00037500 | 2024-01-19 1:23PM EDT | 37.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 281.35% |
| AEP240517P00040000 | 2023-10-12 12:42PM EDT | 40.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 25 | 164.45% |
| AEP240517P00042500 | 2024-02-20 3:41PM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 145.31% |
| AEP240517P00047500 | 2024-03-11 9:43AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| AEP240517P00050000 | 2024-02-06 11:19AM EDT | 50.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 198.39% |
| AEP240517P00055000 | 2024-04-29 9:59AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 89.84% |
| AEP240517P00060000 | 2024-04-30 9:50AM EDT | 60.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 1 | 45 | 121.58% |
| AEP240517P00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 201 | 447 | 66.02% |
| AEP240517P00067500 | 2024-05-01 10:26AM EDT | 67.50 | 0.02 | 0.00 | 2.15 | -0.03 | -60.00% | 1 | 268 | 109.86% |
| AEP240517P00070000 | 2024-04-30 9:50AM EDT | 70.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 436 | 54.88% |
| AEP240517P00072500 | 2024-04-29 2:49PM EDT | 72.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 22 | 627 | 87.65% |
| AEP240517P00075000 | 2024-04-30 11:59AM EDT | 75.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 25 | 1,804 | 76.76% |
| AEP240517P00077500 | 2024-05-01 11:42AM EDT | 77.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 891 | 31.25% |
| AEP240517P00080000 | 2024-05-01 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 5 | 1,261 | 34.47% |
| AEP240517P00082500 | 2024-05-01 3:40PM EDT | 82.50 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 11 | 1,082 | 25.98% |
| AEP240517P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 0.40 | 0.45 | 0.55 | -0.80 | -66.67% | 83 | 260 | 23.15% |
| AEP240517P00087500 | 2024-05-01 2:23PM EDT | 87.50 | 1.30 | 1.30 | 1.45 | -0.85 | -39.53% | 6 | 54 | 23.95% |
| AEP240517P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 5.70 | 2.40 | 3.10 | 0.00 | - | 1 | 4 | 27.47% |
| AEP240517P00095000 | 2023-12-15 1:03PM EDT | 95.00 | 12.20 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 127.15% |
© 2024 Yahoo. All rights reserved.