The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 8.40 | 10.50 | 0.00 | - | 10 | 11 | 344.92% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 7.50 | 7.80 | 0.00 | - | 643 | 173 | 174.22% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 6.40 | 8.30 | 0.00 | - | 1 | 2 | 255.66% |
| AES240517C00013000 | 2024-05-02 10:32AM EDT | 13.00 | 5.52 | 5.40 | 7.20 | 0.00 | - | 2 | 3 | 216.80% |
| AES240517C00014000 | 2024-05-02 10:42AM EDT | 14.00 | 4.30 | 4.50 | 6.50 | 0.00 | - | 2 | 15 | 206.25% |
| AES240517C00015000 | 2024-05-02 12:45PM EDT | 15.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 5 | 161 | 84.77% |
| AES240517C00016000 | 2024-05-03 10:17AM EDT | 16.00 | 2.45 | 2.45 | 2.75 | -0.53 | -17.79% | 5 | 750 | 57.81% |
| AES240517C00017000 | 2024-05-03 11:04AM EDT | 17.00 | 1.64 | 1.65 | 1.75 | -0.44 | -21.15% | 34 | 3,617 | 50.00% |
| AES240517C00018000 | 2024-05-03 10:53AM EDT | 18.00 | 0.85 | 0.80 | 0.95 | -0.35 | -29.17% | 202 | 9,991 | 45.70% |
| AES240517C00019000 | 2024-05-03 10:12AM EDT | 19.00 | 0.30 | 0.30 | 0.40 | -0.38 | -55.88% | 125 | 6,652 | 40.92% |
| AES240517C00020000 | 2024-05-03 10:06AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 133 | 13,125 | 41.21% |
| AES240517C00021000 | 2024-05-03 10:06AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 4,602 | 41.80% |
| AES240517C00022000 | 2024-05-03 9:32AM EDT | 22.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 4,300 | 69.53% |
| AES240517C00023000 | 2024-02-22 4:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 63.67% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 120.51% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 132.23% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 81.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 239.84% |
| AES240517P00009000 | 2024-05-02 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 510 | 286.33% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 219.14% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 138.28% |
| AES240517P00012000 | 2024-05-02 10:42AM EDT | 12.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 10 | 459 | 104.69% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 375 | 99.22% |
| AES240517P00014000 | 2024-05-01 11:17AM EDT | 14.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 1,877 | 81.25% |
| AES240517P00015000 | 2024-05-03 11:09AM EDT | 15.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 8 | 10,410 | 80.08% |
| AES240517P00016000 | 2024-05-03 10:43AM EDT | 16.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 76 | 4,729 | 57.03% |
| AES240517P00017000 | 2024-05-03 9:55AM EDT | 17.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 2 | 2,125 | 38.67% |
| AES240517P00018000 | 2024-05-03 9:30AM EDT | 18.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 4 | 2,653 | 34.57% |
| AES240517P00019000 | 2024-05-03 11:07AM EDT | 19.00 | 0.75 | 0.65 | 0.80 | +0.06 | +8.70% | 99 | 466 | 33.50% |
| AES240517P00020000 | 2024-05-02 1:55PM EDT | 20.00 | 1.40 | 1.40 | 1.60 | 0.00 | - | 2 | 493 | 35.16% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 0.45 | 3.50 | 0.00 | - | 13 | 317 | 125.98% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 1 | 8 | 61.72% |
© 2024 Yahoo. All rights reserved.