The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00015000 | 2024-05-02 12:45PM EDT | 2024-05-17 | 3.70 | 3.60 | 3.80 | 0.00 | - | 5 | 161 | 66.41% |
| AES240621C00015000 | 2024-04-19 2:38PM EDT | 2024-06-21 | 1.76 | 3.70 | 4.90 | 0.00 | - | 2 | 2 | 79.39% |
| AES240816C00015000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 4.33 | 2.50 | 4.30 | 0.00 | - | 12 | 548 | 54.49% |
| AES240920C00015000 | 2024-05-03 2:55PM EDT | 2024-09-20 | 4.00 | 2.55 | 4.20 | +1.10 | +37.93% | 3 | 982 | 43.95% |
| AES241115C00015000 | 2024-04-29 10:01AM EDT | 2024-11-15 | 3.32 | 4.30 | 4.50 | 0.00 | - | 10 | 41 | 45.22% |
| AES250117C00015000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 4.49 | 4.60 | 4.80 | -0.50 | -10.02% | 20 | 3,548 | 45.90% |
| AES260116C00015000 | 2024-05-01 2:47PM EDT | 2026-01-16 | 5.30 | 5.20 | 5.50 | 0.00 | - | 1 | 351 | 38.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00015000 | 2024-05-03 11:09AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 8 | 10,410 | 72.66% |
| AES240621P00015000 | 2024-04-30 3:33PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 16 | 58.69% |
| AES240816P00015000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 2 | 1,905 | 40.33% |
| AES240920P00015000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 0.36 | 0.25 | 0.40 | -0.09 | -20.00% | 6 | 3,818 | 38.77% |
| AES241115P00015000 | 2024-04-22 10:22AM EDT | 2024-11-15 | 1.30 | 0.50 | 0.60 | 0.00 | - | 10 | 158 | 38.62% |
| AES250117P00015000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 0.65 | 0.70 | 0.80 | -0.12 | -15.58% | 1 | 18,607 | 38.28% |
| AES260116P00015000 | 2024-04-16 1:27PM EDT | 2026-01-16 | 2.31 | 1.20 | 1.60 | 0.00 | - | 10 | 228 | 35.65% |
© 2024 Yahoo. All rights reserved.