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 | 2024-02-12 2:18PM EDT | 10.00 | 7.00 | 5.70 | 7.20 | 0.00 | - | 1 | 114 | 121.88% |
| AES240517C00011000 | 2023-10-16 12:05PM EDT | 11.00 | 3.50 | 6.00 | 6.50 | 0.00 | - | 14 | 398 | 115.63% |
| AES240517C00012000 | 2023-12-21 10:55AM EDT | 12.00 | 6.95 | 4.70 | 5.30 | 0.00 | - | 1 | 256 | 105.47% |
| AES240517C00013000 | 2024-04-17 10:56AM EDT | 13.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240517C00014000 | 2024-04-22 10:46AM EDT | 14.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240517C00015000 | 2024-04-23 3:58PM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AES240517C00016000 | 2024-04-23 1:46PM EDT | 16.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AES240517C00017000 | 2024-04-23 3:58PM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AES240517C00018000 | 2024-04-23 2:59PM EDT | 18.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| AES240517C00019000 | 2024-04-23 1:18PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AES240517C00020000 | 2024-04-23 12:52PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AES240517C00021000 | 2024-04-10 9:30AM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AES240517C00022000 | 2024-04-22 10:47AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AES240517C00023000 | 2024-02-22 4:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 64.84% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AES240517C00025000 | 2024-01-12 10:35AM EDT | 25.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 70.31% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 76.56% |
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 | 176.56% |
| AES240517P00009000 | 2024-01-09 1:02PM EDT | 9.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 510 | 172.66% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 158.20% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 96.88% |
| AES240517P00012000 | 2024-03-15 10:26AM EDT | 12.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 460 | 102.34% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AES240517P00014000 | 2024-04-22 1:36PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AES240517P00015000 | 2024-04-23 3:04PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AES240517P00016000 | 2024-04-23 1:50PM EDT | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AES240517P00017000 | 2024-04-23 2:32PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| AES240517P00018000 | 2024-04-23 10:07AM EDT | 18.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AES240517P00019000 | 2024-04-15 3:21PM EDT | 19.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AES240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| 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.