The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116C00003000 | 2023-10-26 12:10PM EDT | 3.00 | 11.70 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| AES260116C00005000 | 2024-04-15 12:02PM EDT | 5.00 | 10.45 | 13.50 | 18.50 | 0.00 | - | - | 0 | 158.01% |
| AES260116C00008000 | 2024-01-29 11:37AM EDT | 8.00 | 8.94 | 5.10 | 7.60 | 0.00 | - | 7 | 19 | 0.00% |
| AES260116C00010000 | 2024-05-10 1:50PM EDT | 10.00 | 10.10 | 11.40 | 12.50 | 0.00 | - | 2 | 265 | 53.32% |
| AES260116C00013000 | 2024-05-09 10:33AM EDT | 13.00 | 7.50 | 7.70 | 11.10 | 0.00 | - | 1 | 102 | 72.85% |
| AES260116C00015000 | 2024-05-10 11:45AM EDT | 15.00 | 6.50 | 6.60 | 9.80 | 0.00 | - | 10 | 361 | 68.70% |
| AES260116C00017000 | 2024-05-15 9:43AM EDT | 17.00 | 6.00 | 5.40 | 6.40 | 0.00 | - | 1 | 320 | 40.04% |
| AES260116C00020000 | 2024-05-17 3:57PM EDT | 20.00 | 4.45 | 4.10 | 4.70 | -0.05 | -1.11% | 1 | 430 | 38.26% |
| AES260116C00022000 | 2024-05-17 11:44AM EDT | 22.00 | 3.69 | 3.10 | 3.80 | +0.54 | +17.14% | 5 | 54 | 37.57% |
| AES260116C00025000 | 2024-05-17 12:36PM EDT | 25.00 | 2.30 | 2.05 | 2.65 | +0.13 | +5.99% | 24 | 368 | 36.06% |
| AES260116C00027000 | 2024-05-16 12:35PM EDT | 27.00 | 1.65 | 1.45 | 2.00 | 0.00 | - | 1 | 29 | 34.72% |
| AES260116C00030000 | 2024-05-16 1:00PM EDT | 30.00 | 1.20 | 0.80 | 1.75 | 0.00 | - | 1 | 173 | 38.06% |
| AES260116C00032000 | 2024-05-10 3:18PM EDT | 32.00 | 0.50 | 0.65 | 2.95 | 0.00 | - | 20 | 39 | 53.09% |
| AES260116C00035000 | 2024-05-15 9:54AM EDT | 35.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 45 | 61 | 32.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116P00003000 | 2023-11-03 3:56PM EDT | 3.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 116.60% |
| AES260116P00005000 | 2023-11-21 2:40PM EDT | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 169.63% |
| AES260116P00008000 | 2023-11-03 12:35PM EDT | 8.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 1 | 46 | 62.65% |
| AES260116P00010000 | 2024-03-14 12:09PM EDT | 10.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 2 | 8 | 53.52% |
| AES260116P00013000 | 2024-05-16 2:10PM EDT | 13.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 1 | 8,192 | 40.67% |
| AES260116P00015000 | 2024-05-07 9:53AM EDT | 15.00 | 1.39 | 0.90 | 1.20 | 0.00 | - | 2 | 230 | 37.94% |
| AES260116P00017000 | 2024-05-15 1:42PM EDT | 17.00 | 1.64 | 1.30 | 2.40 | 0.00 | - | 3 | 202 | 43.31% |
| AES260116P00020000 | 2024-05-15 1:42PM EDT | 20.00 | 2.80 | 2.35 | 4.70 | 0.00 | - | 2 | 503 | 50.90% |
| AES260116P00022000 | 2024-04-10 9:47AM EDT | 22.00 | 5.50 | 3.80 | 4.50 | 0.00 | - | 2 | 60 | 37.43% |
| AES260116P00025000 | 2024-04-10 9:58AM EDT | 25.00 | 7.80 | 4.30 | 6.70 | 0.00 | - | 92 | 428 | 39.12% |
| AES260116P00027000 | 2024-05-10 10:44AM EDT | 27.00 | 7.30 | 4.20 | 6.90 | 0.00 | - | - | 2 | 26.62% |
| AES260116P00030000 | 2023-10-23 3:14PM EDT | 30.00 | 16.00 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 61.90% |
© 2024 Yahoo. All rights reserved.