The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240719C00015000 | 2024-06-06 10:04AM EDT | 15.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240719C00016000 | 2024-06-10 12:33PM EDT | 16.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AES240719C00017000 | 2024-06-24 9:50AM EDT | 17.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AES240719C00018000 | 2024-06-25 10:00AM EDT | 18.00 | 1.33 | 0.00 | 0.00 | -0.05 | -3.62% | 1 | 0 | 0.00% |
| AES240719C00019000 | 2024-06-25 3:21PM EDT | 19.00 | 0.56 | 0.00 | 0.00 | -0.05 | -8.20% | 86 | 0 | 0.78% |
| AES240719C00020000 | 2024-06-25 2:16PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | -0.04 | -16.00% | 54 | 0 | 6.25% |
| AES240719C00021000 | 2024-06-25 12:41PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 10 | 0 | 12.50% |
| AES240719C00022000 | 2024-06-24 3:11PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 12.50% |
| AES240719C00023000 | 2024-06-25 10:15AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AES240719C00024000 | 2024-06-21 2:37PM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AES240719C00025000 | 2024-06-21 1:21PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AES240719C00028000 | 2024-06-12 12:35PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240719P00014000 | 2024-06-21 11:32AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AES240719P00015000 | 2024-06-24 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AES240719P00016000 | 2024-06-17 10:37AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AES240719P00017000 | 2024-06-24 10:43AM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AES240719P00018000 | 2024-06-25 3:58PM EDT | 18.00 | 0.24 | 0.00 | 0.00 | -0.01 | -4.00% | 29 | 0 | 6.25% |
| AES240719P00019000 | 2024-06-25 2:24PM EDT | 19.00 | 0.56 | 0.00 | 0.00 | -0.04 | -6.67% | 6 | 0 | 0.00% |
| AES240719P00020000 | 2024-06-24 10:32AM EDT | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AES240719P00021000 | 2024-06-20 10:20AM EDT | 21.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AES240719P00022000 | 2024-06-24 9:52AM EDT | 22.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AES240719P00023000 | 2024-06-03 10:30AM EDT | 23.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.