The AES Corporation (AES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240621C00012000 | 2024-05-17 2:18PM EDT | 12.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AES240621C00015000 | 2024-05-16 11:07AM EDT | 15.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AES240621C00016000 | 2024-05-10 9:30AM EDT | 16.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AES240621C00017000 | 2024-05-17 9:39AM EDT | 17.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AES240621C00018000 | 2024-05-21 11:56AM EDT | 18.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 0.00% |
| AES240621C00019000 | 2024-05-21 12:59PM EDT | 19.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 0.00% |
| AES240621C00020000 | 2024-05-21 12:54PM EDT | 20.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 106 | 1,117 | 0.00% |
| AES240621C00021000 | 2024-05-21 3:25PM EDT | 21.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 79 | 706 | 0.00% |
| AES240621C00022000 | 2024-05-21 2:51PM EDT | 22.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 62 | 8,899 | 6.25% |
| AES240621C00023000 | 2024-05-21 9:30AM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,832 | 6.25% |
| AES240621C00024000 | 2024-05-21 12:24PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 340 | 12.50% |
| AES240621C00025000 | 2024-05-17 11:05AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240621P00014000 | 2024-04-23 1:01PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AES240621P00015000 | 2024-05-16 1:14PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| AES240621P00016000 | 2024-05-06 2:16PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 988 | 25.00% |
| AES240621P00017000 | 2024-05-15 10:19AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| AES240621P00018000 | 2024-05-21 1:19PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 12.50% |
| AES240621P00019000 | 2024-05-21 1:49PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 12.50% |
| AES240621P00020000 | 2024-05-21 1:49PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 146 | 5,333 | 6.25% |
| AES240621P00021000 | 2024-05-21 3:25PM EDT | 21.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 114 | 198 | 0.39% |
| AES240621P00022000 | 2024-05-21 2:29PM EDT | 22.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.00% |
| AES240621P00023000 | 2024-05-21 12:37PM EDT | 23.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 38 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.