The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240719C00015000 | 2024-06-06 10:04AM EDT | 15.00 | 5.81 | 3.80 | 4.10 | 0.00 | - | 1 | 2 | 68.75% |
| AES240719C00016000 | 2024-06-10 12:33PM EDT | 16.00 | 4.55 | 2.80 | 3.10 | 0.00 | - | - | 1 | 54.00% |
| AES240719C00017000 | 2024-06-17 10:58AM EDT | 17.00 | 1.97 | 2.05 | 2.15 | 0.00 | - | 1 | 9 | 51.66% |
| AES240719C00018000 | 2024-06-17 2:50PM EDT | 18.00 | 1.40 | 1.25 | 1.30 | 0.00 | - | 26 | 38 | 41.60% |
| AES240719C00019000 | 2024-06-18 9:40AM EDT | 19.00 | 0.68 | 0.65 | 0.75 | -0.03 | -4.23% | 25 | 253 | 39.84% |
| AES240719C00020000 | 2024-06-17 1:57PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 77 | 223 | 39.45% |
| AES240719C00021000 | 2024-06-17 2:37PM EDT | 21.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 10 | 394 | 39.65% |
| AES240719C00022000 | 2024-06-17 1:43PM EDT | 22.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 1,126 | 45.31% |
| AES240719C00023000 | 2024-06-13 2:36PM EDT | 23.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 777 | 48.44% |
| AES240719C00024000 | 2024-06-17 10:14AM EDT | 24.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 3,367 | 74.41% |
| AES240719C00025000 | 2024-06-14 3:33PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 503 | 68.36% |
| AES240719C00028000 | 2024-06-12 12:35PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 94 | 76.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240719P00015000 | 2024-06-14 10:23AM EDT | 15.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 4 | 50.20% |
| AES240719P00016000 | 2024-06-17 10:37AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 46.29% |
| AES240719P00017000 | 2024-06-17 12:09PM EDT | 17.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 2 | 10 | 40.04% |
| AES240719P00018000 | 2024-06-17 3:47PM EDT | 18.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 16 | 24 | 32.23% |
| AES240719P00019000 | 2024-06-17 3:13PM EDT | 19.00 | 0.78 | 0.70 | 0.80 | 0.00 | - | 22 | 127 | 29.00% |
| AES240719P00020000 | 2024-06-18 9:35AM EDT | 20.00 | 1.44 | 1.40 | 1.55 | -0.01 | -0.69% | 7 | 182 | 32.03% |
| AES240719P00021000 | 2024-06-17 3:08PM EDT | 21.00 | 2.23 | 2.20 | 2.35 | 0.00 | - | 3 | 255 | 27.93% |
| AES240719P00022000 | 2024-06-17 1:37PM EDT | 22.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 11 | 49 | 26.17% |
| AES240719P00023000 | 2024-06-03 10:30AM EDT | 23.00 | 2.15 | 3.80 | 4.40 | 0.00 | - | 1 | 2 | 49.61% |
© 2024 Yahoo. All rights reserved.