The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240621C00015000 | 2024-05-16 11:07AM EDT | 15.00 | 6.32 | 6.00 | 8.20 | 0.00 | - | 1 | 4 | 134.28% |
| AES240621C00016000 | 2024-05-10 9:30AM EDT | 16.00 | 4.20 | 5.10 | 7.10 | 0.00 | - | 1 | 13 | 117.38% |
| AES240621C00017000 | 2024-05-15 2:51PM EDT | 17.00 | 4.22 | 4.30 | 5.30 | +0.02 | +0.48% | 1 | 60 | 83.50% |
| AES240621C00018000 | 2024-05-17 11:49AM EDT | 18.00 | 3.62 | 3.30 | 3.60 | +0.24 | +7.10% | 3 | 286 | 57.23% |
| AES240621C00019000 | 2024-05-17 2:30PM EDT | 19.00 | 2.50 | 2.45 | 3.10 | +0.07 | +2.88% | 2 | 350 | 53.81% |
| AES240621C00020000 | 2024-05-17 2:42PM EDT | 20.00 | 1.65 | 1.50 | 1.75 | -0.06 | -3.51% | 58 | 1,203 | 38.48% |
| AES240621C00021000 | 2024-05-17 2:49PM EDT | 21.00 | 0.90 | 0.95 | 1.05 | -0.05 | -5.26% | 145 | 605 | 34.57% |
| AES240621C00022000 | 2024-05-17 3:55PM EDT | 22.00 | 0.51 | 0.50 | 0.60 | -0.04 | -7.27% | 3,401 | 5,977 | 34.28% |
| AES240621C00023000 | 2024-05-17 3:46PM EDT | 23.00 | 0.25 | 0.25 | 0.35 | -0.02 | -7.41% | 31 | 1,801 | 35.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240621P00014000 | 2024-04-23 1:01PM EDT | 14.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.60% |
| AES240621P00015000 | 2024-05-16 1:14PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 101.76% |
| AES240621P00016000 | 2024-05-06 2:16PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 988 | 87.50% |
| AES240621P00017000 | 2024-05-15 10:19AM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 170 | 74.02% |
| AES240621P00018000 | 2024-05-16 2:29PM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 67 | 40.23% |
| AES240621P00019000 | 2024-05-17 2:38PM EDT | 19.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 14 | 121 | 33.79% |
| AES240621P00020000 | 2024-05-17 2:23PM EDT | 20.00 | 0.27 | 0.25 | 0.30 | -0.05 | -15.62% | 19 | 5,121 | 30.57% |
| AES240621P00021000 | 2024-05-17 12:41PM EDT | 21.00 | 0.55 | 0.55 | 0.65 | -0.07 | -11.29% | 3 | 21 | 29.98% |
© 2024 Yahoo. All rights reserved.