The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240920C00005000 | 2024-05-10 3:01PM EDT | 5.00 | 15.00 | 14.40 | 18.30 | 0.00 | - | 1 | 0 | 126.17% |
| AES240920C00008000 | 2024-05-16 10:38AM EDT | 8.00 | 13.31 | 11.50 | 15.30 | 0.00 | - | 1 | 1 | 96.09% |
| AES240920C00010000 | 2024-05-16 11:42AM EDT | 10.00 | 11.50 | 11.30 | 12.60 | 0.00 | - | 1 | 154 | 117.38% |
| AES240920C00012000 | 2024-04-03 10:04AM EDT | 12.00 | 5.92 | 6.80 | 7.30 | 0.00 | - | 1 | 124 | 0.00% |
| AES240920C00015000 | 2024-05-09 11:59AM EDT | 15.00 | 5.20 | 6.40 | 6.70 | 0.00 | - | 2 | 980 | 55.57% |
| AES240920C00017000 | 2024-05-17 3:05PM EDT | 17.00 | 4.60 | 3.00 | 4.90 | -0.40 | -8.00% | 11 | 5,857 | 47.17% |
| AES240920C00020000 | 2024-05-17 3:03PM EDT | 20.00 | 2.40 | 2.35 | 2.65 | -0.08 | -3.23% | 82 | 5,765 | 40.28% |
| AES240920C00022000 | 2024-05-17 1:36PM EDT | 22.00 | 1.50 | 1.35 | 1.50 | +0.03 | +2.04% | 9 | 1,116 | 36.28% |
| AES240920C00025000 | 2024-05-17 3:58PM EDT | 25.00 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 38 | 217 | 35.35% |
| AES240920C00030000 | 2024-05-15 11:24AM EDT | 30.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 37.99% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240920P00005000 | 2024-05-03 2:52PM EDT | 5.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 178.52% |
| AES240920P00008000 | 2024-05-03 2:52PM EDT | 8.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 123.83% |
| AES240920P00010000 | 2024-03-01 10:41AM EDT | 10.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 82.23% |
| AES240920P00012000 | 2024-05-14 2:55PM EDT | 12.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 570 | 78.71% |
| AES240920P00015000 | 2024-05-17 11:53AM EDT | 15.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 3,813 | 44.82% |
| AES240920P00017000 | 2024-05-17 9:47AM EDT | 17.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 1 | 1,649 | 38.09% |
| AES240920P00020000 | 2024-05-16 12:08PM EDT | 20.00 | 0.98 | 0.95 | 1.05 | -0.01 | -1.01% | 7 | 706 | 33.35% |
| AES240920P00022000 | 2024-05-16 1:40PM EDT | 22.00 | 1.90 | 1.85 | 1.95 | 0.00 | - | 35 | 566 | 30.88% |
| AES240920P00025000 | 2024-05-10 11:07AM EDT | 25.00 | 5.10 | 3.90 | 4.10 | 0.00 | - | 1 | 175 | 29.54% |
© 2024 Yahoo. All rights reserved.