The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240517C00013000 | 2024-05-02 10:32AM EDT | 13.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AES240517C00014000 | 2024-05-02 10:42AM EDT | 14.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AES240517C00015000 | 2024-05-02 12:45PM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AES240517C00016000 | 2024-05-03 3:49PM EDT | 16.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AES240517C00017000 | 2024-05-03 3:51PM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AES240517C00018000 | 2024-05-03 2:32PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AES240517C00019000 | 2024-05-03 3:56PM EDT | 19.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| AES240517C00020000 | 2024-05-03 12:05PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| AES240517C00021000 | 2024-05-03 12:20PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AES240517C00022000 | 2024-05-03 9:32AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AES240517C00023000 | 2024-05-03 12:30PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 131.25% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 88.28% |
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 | 270.31% |
| AES240517P00009000 | 2024-05-02 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 247.66% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 157.03% |
| AES240517P00012000 | 2024-05-02 10:42AM EDT | 12.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AES240517P00014000 | 2024-05-01 11:17AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AES240517P00015000 | 2024-05-03 11:09AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AES240517P00016000 | 2024-05-03 3:33PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| AES240517P00017000 | 2024-05-03 9:55AM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AES240517P00018000 | 2024-05-03 3:27PM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AES240517P00019000 | 2024-05-03 3:54PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AES240517P00020000 | 2024-05-02 1:55PM EDT | 20.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 0.45 | 3.50 | 0.00 | - | 13 | 317 | 149.51% |
| 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.