The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115C00011000 | 2024-05-23 9:37AM EDT | 11.00 | 9.80 | 7.70 | 8.30 | 0.00 | - | 5 | 1 | 61.91% |
| AES241115C00012000 | 2024-04-15 2:33PM EDT | 12.00 | 4.74 | 8.90 | 11.00 | 0.00 | - | - | 4 | 160.55% |
| AES241115C00014000 | 2024-04-17 12:03PM EDT | 14.00 | 2.90 | 7.40 | 8.00 | 0.00 | - | - | 4 | 121.83% |
| AES241115C00015000 | 2024-05-31 2:03PM EDT | 15.00 | 6.90 | 4.20 | 4.40 | 0.00 | - | 10 | 41 | 45.85% |
| AES241115C00016000 | 2024-04-23 2:23PM EDT | 16.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 0.00% |
| AES241115C00017000 | 2024-06-14 10:00AM EDT | 17.00 | 3.28 | 2.80 | 2.90 | 0.00 | - | 7 | 64 | 41.26% |
| AES241115C00018000 | 2024-05-22 1:34PM EDT | 18.00 | 4.05 | 2.15 | 2.25 | 0.00 | - | 4 | 11 | 39.16% |
| AES241115C00019000 | 2024-06-13 12:43PM EDT | 19.00 | 2.10 | 1.65 | 1.75 | 0.00 | - | 11 | 71 | 38.57% |
| AES241115C00020000 | 2024-06-17 10:34AM EDT | 20.00 | 1.21 | 1.20 | 1.30 | 0.00 | - | 20 | 370 | 37.35% |
| AES241115C00021000 | 2024-06-17 3:38PM EDT | 21.00 | 0.93 | 0.85 | 0.95 | 0.00 | - | 20 | 153 | 36.52% |
| AES241115C00022000 | 2024-06-12 3:49PM EDT | 22.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 1 | 110 | 36.38% |
| AES241115C00023000 | 2024-06-17 2:49PM EDT | 23.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 7 | 3,932 | 37.35% |
| AES241115C00024000 | 2024-05-24 10:22AM EDT | 24.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 69 | 37.21% |
| AES241115C00025000 | 2024-06-18 9:30AM EDT | 25.00 | 0.22 | 0.20 | 0.30 | -0.29 | -49.15% | 5 | 95 | 37.60% |
| AES241115C00030000 | 2024-06-07 10:41AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.66% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115P00009000 | 2024-04-04 12:23PM EDT | 9.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.41% |
| AES241115P00010000 | 2024-03-18 10:49AM EDT | 10.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 68.16% |
| AES241115P00011000 | 2024-04-15 11:18AM EDT | 11.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 9 | 77.05% |
| AES241115P00012000 | 2024-05-07 11:09AM EDT | 12.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 2,243 | 54.49% |
| AES241115P00013000 | 2024-06-17 12:03PM EDT | 13.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 46.68% |
| AES241115P00014000 | 2024-06-03 9:30AM EDT | 14.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 10 | 6 | 41.65% |
| AES241115P00015000 | 2024-06-06 1:36PM EDT | 15.00 | 0.29 | 0.35 | 0.45 | 0.00 | - | 15 | 148 | 39.84% |
| AES241115P00016000 | 2024-06-17 11:59AM EDT | 16.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 5 | 65 | 39.31% |
| AES241115P00017000 | 2024-06-17 9:56AM EDT | 17.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 10 | 120 | 36.91% |
| AES241115P00018000 | 2024-06-17 11:28AM EDT | 18.00 | 1.29 | 1.20 | 1.35 | 0.00 | - | 2 | 35 | 36.23% |
| AES241115P00019000 | 2024-06-03 12:09PM EDT | 19.00 | 1.15 | 1.70 | 1.90 | 0.00 | - | 116 | 155 | 36.82% |
| AES241115P00020000 | 2024-06-13 3:19PM EDT | 20.00 | 1.85 | 2.25 | 2.45 | 0.00 | - | 31 | 54 | 35.57% |
| AES241115P00021000 | 2024-06-03 11:53AM EDT | 21.00 | 1.95 | 2.90 | 3.10 | 0.00 | - | 1 | 42 | 34.67% |
| AES241115P00022000 | 2024-05-31 3:25PM EDT | 22.00 | 2.13 | 3.60 | 3.80 | 0.00 | - | 1 | 101 | 33.01% |
| AES241115P00023000 | 2024-05-13 2:53PM EDT | 23.00 | 3.60 | 3.70 | 4.20 | 0.00 | - | 5 | 73 | 0.00% |
| AES241115P00024000 | 2024-06-07 11:56AM EDT | 24.00 | 4.30 | 4.50 | 5.70 | 0.00 | - | 1 | 1 | 39.26% |
| AES241115P00025000 | 2024-06-03 9:43AM EDT | 25.00 | 4.10 | 6.10 | 6.70 | 0.00 | - | 1 | 1 | 43.12% |
© 2024 Yahoo. All rights reserved.