The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816C00012000 | 2024-03-18 11:59AM EDT | 12.00 | 3.39 | 3.20 | 4.50 | 0.00 | - | 100 | 125 | 0.00% |
| AES240816C00013000 | 2024-04-02 9:45AM EDT | 13.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AES240816C00014000 | 2024-04-29 11:19AM EDT | 14.00 | 3.70 | 6.90 | 7.10 | 0.00 | - | 34 | 809 | 169.24% |
| AES240816C00015000 | 2024-06-24 10:06AM EDT | 15.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 3 | 556 | 59.77% |
| AES240816C00016000 | 2024-06-25 9:56AM EDT | 16.00 | 3.23 | 3.00 | 3.20 | +0.46 | +16.61% | 1 | 2,103 | 47.75% |
| AES240816C00017000 | 2024-06-25 12:41PM EDT | 17.00 | 2.15 | 1.70 | 3.50 | -0.20 | -8.51% | 1 | 689 | 54.05% |
| AES240816C00018000 | 2024-06-24 2:48PM EDT | 18.00 | 1.58 | 1.40 | 1.50 | 0.00 | - | 6 | 1,454 | 35.50% |
| AES240816C00019000 | 2024-06-24 3:47PM EDT | 19.00 | 0.98 | 0.85 | 0.95 | 0.00 | - | 39 | 7,921 | 35.06% |
| AES240816C00020000 | 2024-06-25 2:20PM EDT | 20.00 | 0.51 | 0.45 | 0.55 | -0.09 | -15.00% | 6 | 2,439 | 34.38% |
| AES240816C00021000 | 2024-06-25 10:27AM EDT | 21.00 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 10 | 1,905 | 36.48% |
| AES240816C00022000 | 2024-06-25 11:51AM EDT | 22.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 4 | 1,617 | 37.01% |
| AES240816C00023000 | 2024-06-24 2:13PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 230 | 40.53% |
| AES240816C00024000 | 2024-06-17 9:59AM EDT | 24.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 362 | 46.58% |
| AES240816C00025000 | 2024-06-24 10:35AM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 1,709 | 47.66% |
| AES240816C00026000 | 2024-06-21 11:44AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 512 | 733 | 73.24% |
| AES240816C00027000 | 2024-05-15 12:47PM EDT | 27.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 57.23% |
| AES240816C00030000 | 2023-12-21 4:20PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 137.89% |
| AES240816P00011000 | 2024-05-10 9:30AM EDT | 11.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 121.09% |
| AES240816P00012000 | 2024-03-26 12:40PM EDT | 12.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 83 | 763 | 75.39% |
| AES240816P00013000 | 2024-05-14 9:31AM EDT | 13.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 5,148 | 91.11% |
| AES240816P00014000 | 2024-06-18 3:08PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 617 | 53.52% |
| AES240816P00015000 | 2024-06-25 11:13AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,861 | 48.44% |
| AES240816P00016000 | 2024-06-24 10:35AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 9 | 1,885 | 41.41% |
| AES240816P00017000 | 2024-06-25 12:37PM EDT | 17.00 | 0.29 | 0.25 | 0.45 | +0.04 | +16.00% | 9 | 4,978 | 43.07% |
| AES240816P00018000 | 2024-06-25 2:20PM EDT | 18.00 | 0.52 | 0.50 | 0.60 | -0.27 | -34.18% | 128 | 639 | 35.50% |
| AES240816P00019000 | 2024-06-25 11:13AM EDT | 19.00 | 1.00 | 0.95 | 1.05 | -0.29 | -22.48% | 41 | 298 | 35.06% |
| AES240816P00020000 | 2024-06-21 1:58PM EDT | 20.00 | 1.98 | 1.55 | 1.70 | 0.00 | - | 35 | 323 | 36.23% |
| AES240816P00021000 | 2024-06-17 3:08PM EDT | 21.00 | 2.47 | 2.30 | 2.65 | 0.00 | - | 2 | 263 | 44.97% |
| AES240816P00022000 | 2024-06-03 2:44PM EDT | 22.00 | 1.85 | 3.20 | 3.40 | 0.00 | - | 18 | 65 | 42.48% |
| AES240816P00023000 | 2024-06-11 11:40AM EDT | 23.00 | 3.50 | 4.10 | 6.20 | 0.00 | - | 1 | 3 | 83.11% |
| AES240816P00024000 | 2024-01-09 10:53AM EDT | 24.00 | 5.30 | 7.30 | 9.50 | 0.00 | - | 26 | 0 | 173.44% |
| AES240816P00025000 | 2024-06-21 9:49AM EDT | 25.00 | 6.30 | 6.10 | 6.30 | 0.00 | - | 9 | 9 | 56.15% |
| AES240816P00026000 | 2024-06-21 10:25AM EDT | 26.00 | 7.40 | 7.00 | 7.30 | 0.00 | - | 10 | 18 | 61.62% |
| AES240816P00027000 | 2024-06-20 3:33PM EDT | 27.00 | 8.10 | 8.00 | 8.40 | 0.00 | - | - | 10 | 57.23% |
© 2024 Yahoo. All rights reserved.