The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-02-12 2:18PM EDT | 10.00 | 7.00 | 5.70 | 7.20 | 0.00 | - | 1 | 114 | 190.63% |
| AES240517C00011000 | 2023-10-16 12:05PM EDT | 11.00 | 3.50 | 6.00 | 6.50 | 0.00 | - | 14 | 398 | 169.34% |
| AES240517C00012000 | 2023-12-21 10:55AM EDT | 12.00 | 6.95 | 4.70 | 5.30 | 0.00 | - | 1 | 256 | 116.02% |
| AES240517C00013000 | 2024-04-17 10:56AM EDT | 13.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240517C00014000 | 2024-04-22 10:46AM EDT | 14.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240517C00015000 | 2024-04-22 3:53PM EDT | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AES240517C00016000 | 2024-04-22 3:52PM EDT | 16.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AES240517C00017000 | 2024-04-22 3:50PM EDT | 17.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| AES240517C00018000 | 2024-04-22 3:38PM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| AES240517C00019000 | 2024-04-22 2:41PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AES240517C00020000 | 2024-04-19 12:32PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AES240517C00021000 | 2024-04-10 9:30AM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AES240517C00022000 | 2024-04-22 10:47AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AES240517C00023000 | 2024-02-22 4:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 67.97% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AES240517C00025000 | 2024-01-12 10:35AM EDT | 25.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 73.44% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 78.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 168.75% |
| AES240517P00009000 | 2024-01-09 1:02PM EDT | 9.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 510 | 164.45% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 150.00% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 90.63% |
| AES240517P00012000 | 2024-03-15 10:26AM EDT | 12.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 460 | 94.92% |
| AES240517P00013000 | 2024-04-19 10:15AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AES240517P00014000 | 2024-04-22 1:36PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AES240517P00015000 | 2024-04-22 3:25PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AES240517P00016000 | 2024-04-22 2:13PM EDT | 16.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AES240517P00017000 | 2024-04-22 3:49PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AES240517P00018000 | 2024-04-22 10:39AM EDT | 18.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240517P00019000 | 2024-04-15 3:21PM EDT | 19.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AES240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.