The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816C00012000 | 2024-03-18 11:59AM EDT | 12.00 | 3.39 | 3.20 | 4.50 | 0.00 | - | 100 | 125 | 0.00% |
| AES240816C00013000 | 2024-04-02 9:45AM EDT | 13.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AES240816C00014000 | 2024-04-29 11:19AM EDT | 14.00 | 3.70 | 6.90 | 7.10 | 0.00 | - | 34 | 809 | 165.43% |
| AES240816C00015000 | 2024-06-13 10:51AM EDT | 15.00 | 4.79 | 3.80 | 4.00 | 0.00 | - | 8 | 552 | 55.27% |
| AES240816C00016000 | 2024-06-11 11:03AM EDT | 16.00 | 4.16 | 2.90 | 3.10 | 0.00 | - | 1 | 2,101 | 48.83% |
| AES240816C00017000 | 2024-06-17 3:40PM EDT | 17.00 | 2.30 | 2.10 | 2.20 | 0.00 | - | 21 | 718 | 40.92% |
| AES240816C00018000 | 2024-06-17 2:46PM EDT | 18.00 | 1.64 | 1.45 | 1.55 | 0.00 | - | 7 | 1,447 | 39.89% |
| AES240816C00019000 | 2024-06-17 3:48PM EDT | 19.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 24 | 7,893 | 37.94% |
| AES240816C00020000 | 2024-06-17 2:24PM EDT | 20.00 | 0.68 | 0.50 | 0.60 | 0.00 | - | 16 | 2,387 | 36.57% |
| AES240816C00021000 | 2024-06-17 12:42PM EDT | 21.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 12 | 1,887 | 38.38% |
| AES240816C00022000 | 2024-06-17 1:53PM EDT | 22.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 21 | 1,608 | 41.60% |
| AES240816C00023000 | 2024-06-17 11:32AM EDT | 23.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 221 | 42.77% |
| AES240816C00024000 | 2024-06-17 9:59AM EDT | 24.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 362 | 45.12% |
| AES240816C00025000 | 2024-06-17 2:12PM EDT | 25.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 1,707 | 45.90% |
| AES240816C00026000 | 2024-06-04 9:30AM EDT | 26.00 | 0.34 | 0.05 | 0.60 | 0.00 | - | 100 | 270 | 67.19% |
| AES240816C00027000 | 2024-05-15 12:47PM EDT | 27.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 54.69% |
| AES240816C00030000 | 2023-12-21 4:20PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 58.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 126.95% |
| AES240816P00011000 | 2024-05-10 9:30AM EDT | 11.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 111.13% |
| AES240816P00012000 | 2024-03-26 12:40PM EDT | 12.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 83 | 763 | 68.75% |
| AES240816P00013000 | 2024-05-14 9:31AM EDT | 13.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 5,148 | 83.11% |
| AES240816P00014000 | 2024-06-04 11:42AM EDT | 14.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 617 | 71.97% |
| AES240816P00015000 | 2024-05-30 9:30AM EDT | 15.00 | 0.41 | 0.05 | 0.20 | 0.00 | - | 2 | 1,858 | 47.17% |
| AES240816P00016000 | 2024-06-13 2:35PM EDT | 16.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 1 | 1,885 | 42.48% |
| AES240816P00017000 | 2024-06-17 3:42PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 13 | 550 | 37.79% |
| AES240816P00018000 | 2024-06-17 1:57PM EDT | 18.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 646 | 37.31% |
| AES240816P00019000 | 2024-06-17 9:30AM EDT | 19.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 3 | 293 | 35.45% |
| AES240816P00020000 | 2024-06-14 3:52PM EDT | 20.00 | 1.49 | 1.75 | 1.90 | 0.00 | - | 1 | 287 | 35.69% |
| AES240816P00021000 | 2024-06-17 3:08PM EDT | 21.00 | 2.47 | 2.55 | 3.20 | 0.00 | - | 2 | 263 | 56.45% |
| AES240816P00022000 | 2024-06-03 2:44PM EDT | 22.00 | 1.85 | 3.30 | 3.50 | 0.00 | - | 18 | 65 | 34.96% |
| AES240816P00023000 | 2024-06-11 11:40AM EDT | 23.00 | 3.50 | 4.20 | 4.50 | 0.00 | - | 1 | 3 | 41.21% |
| AES240816P00024000 | 2024-01-09 10:53AM EDT | 24.00 | 5.30 | 7.30 | 9.50 | 0.00 | - | 26 | 0 | 157.57% |
| AES240816P00025000 | 2024-01-04 10:41AM EDT | 25.00 | 6.20 | 6.00 | 9.90 | 0.00 | - | - | 0 | 115.72% |
© 2024 Yahoo. All rights reserved.