The AES Corporation (AES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240621C00012000 | 2024-06-03 1:37PM EDT | 12.00 | 8.75 | 6.50 | 10.40 | 0.00 | - | 1 | 0 | 171.88% |
| AES240621C00015000 | 2024-05-16 11:07AM EDT | 15.00 | 6.32 | 5.30 | 7.00 | 0.00 | - | 1 | 0 | 217.58% |
| AES240621C00016000 | 2024-06-10 12:33PM EDT | 16.00 | 4.45 | 4.30 | 4.70 | -0.97 | -17.90% | 1 | 0 | 100.78% |
| AES240621C00017000 | 2024-06-07 3:56PM EDT | 17.00 | 3.45 | 3.30 | 4.10 | +0.50 | +16.95% | 1 | 40 | 109.38% |
| AES240621C00018000 | 2024-06-07 9:30AM EDT | 18.00 | 1.78 | 2.35 | 3.10 | 0.00 | - | 1 | 0 | 88.28% |
| AES240621C00019000 | 2024-06-10 9:53AM EDT | 19.00 | 1.40 | 1.00 | 1.55 | -0.07 | -4.76% | 10 | 345 | 46.68% |
| AES240621C00020000 | 2024-06-10 2:34PM EDT | 20.00 | 0.74 | 0.70 | 0.80 | +0.24 | +48.00% | 2 | 1,109 | 42.19% |
| AES240621C00021000 | 2024-06-10 3:31PM EDT | 21.00 | 0.31 | 0.25 | 0.30 | +0.16 | +106.67% | 3,136 | 808 | 38.87% |
| AES240621C00022000 | 2024-06-07 3:44PM EDT | 22.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 4 | 8,935 | 45.70% |
| AES240621C00023000 | 2024-06-05 12:21PM EDT | 23.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 10 | 1,955 | 75.78% |
| AES240621C00024000 | 2024-06-03 2:13PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 58.20% |
| AES240621C00025000 | 2024-06-04 11:07AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 25.00% |
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 | 50.00% |
| AES240621P00015000 | 2024-05-16 1:14PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 89.06% |
| AES240621P00016000 | 2024-05-06 2:16PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 988 | 73.44% |
| AES240621P00017000 | 2024-05-28 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 57.03% |
| AES240621P00018000 | 2024-06-07 3:13PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 48.44% |
| AES240621P00019000 | 2024-06-10 2:27PM EDT | 19.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 3 | 552 | 38.48% |
| AES240621P00020000 | 2024-06-10 2:36PM EDT | 20.00 | 0.26 | 0.30 | 0.35 | -0.25 | -49.02% | 4 | 5,690 | 37.11% |
| AES240621P00021000 | 2024-06-10 3:20PM EDT | 21.00 | 0.85 | 0.80 | 0.90 | -0.05 | -5.56% | 4 | 0 | 37.31% |
| AES240621P00022000 | 2024-06-04 9:56AM EDT | 22.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 14 | 49 | 43.56% |
| AES240621P00023000 | 2024-06-03 12:54PM EDT | 23.00 | 2.40 | 2.50 | 3.00 | 0.00 | - | 54 | 0 | 58.98% |
| AES240621P00025000 | 2024-06-04 11:06AM EDT | 25.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 63.28% |
© 2024 Yahoo. All rights reserved.