The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117C00005000 | 2023-10-04 11:04AM EDT | 5.00 | 8.00 | 9.00 | 14.00 | 0.00 | - | - | 4 | 0.00% |
| AES250117C00010000 | 2024-05-16 12:08PM EDT | 10.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES250117C00015000 | 2024-05-16 12:08PM EDT | 15.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AES250117C00018000 | 2024-05-17 3:16PM EDT | 18.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES250117C00020000 | 2024-05-21 2:44PM EDT | 20.00 | 2.85 | 0.00 | 0.00 | -0.35 | -10.94% | 7 | 0 | 0.00% |
| AES250117C00023000 | 2024-05-21 3:48PM EDT | 23.00 | 1.65 | 0.00 | 0.00 | -0.24 | -12.70% | 302 | 0 | 3.13% |
| AES250117C00025000 | 2024-05-21 2:48PM EDT | 25.00 | 0.95 | 0.00 | 0.00 | -0.27 | -22.13% | 25 | 0 | 6.25% |
| AES250117C00027000 | 2024-05-20 2:33PM EDT | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AES250117C00030000 | 2024-05-20 12:12PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AES250117C00032000 | 2024-05-15 10:21AM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AES250117C00035000 | 2024-05-15 10:28AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AES250117C00037000 | 2022-11-01 3:53PM EDT | 37.00 | 1.85 | 0.45 | 4.40 | 0.00 | - | 19 | 30 | 89.14% |
| AES250117C00040000 | 2024-05-15 11:25AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117P00005000 | 2024-02-28 1:16PM EDT | 5.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 104.30% |
| AES250117P00010000 | 2024-05-16 3:52PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AES250117P00015000 | 2024-05-21 11:43AM EDT | 15.00 | 0.36 | 0.00 | 0.00 | -0.04 | -10.00% | 1 | 0 | 12.50% |
| AES250117P00018000 | 2024-05-21 3:23PM EDT | 18.00 | 0.92 | 0.00 | 0.00 | +0.02 | +2.22% | 6 | 0 | 6.25% |
| AES250117P00020000 | 2024-05-21 1:39PM EDT | 20.00 | 1.64 | 0.00 | 0.00 | +0.19 | +13.10% | 120 | 0 | 1.56% |
| AES250117P00023000 | 2024-05-20 3:15PM EDT | 23.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AES250117P00025000 | 2023-10-18 1:25PM EDT | 25.00 | 11.40 | 7.90 | 8.40 | 0.00 | - | 40 | 145 | 81.57% |
| AES250117P00027000 | 2023-12-28 10:56AM EDT | 27.00 | 7.80 | 8.70 | 11.30 | 0.00 | - | 21 | 110 | 86.94% |
| AES250117P00030000 | 2022-12-08 4:38PM EDT | 30.00 | 5.30 | 4.00 | 8.20 | 0.00 | - | 6 | 46 | 0.00% |
| AES250117P00032000 | 2022-12-08 4:29PM EDT | 32.00 | 6.40 | 4.60 | 8.70 | 0.00 | - | 4 | 90 | 0.00% |
| AES250117P00035000 | 2023-08-30 1:51PM EDT | 35.00 | 16.70 | 17.70 | 21.90 | 0.00 | - | 1 | 0 | 135.91% |
| AES250117P00040000 | 2024-04-04 3:36PM EDT | 40.00 | 21.86 | 19.10 | 23.30 | 0.00 | - | 2 | 0 | 91.89% |
© 2024 Yahoo. All rights reserved.