The AES Corporation (AES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240920C00005000 | 2024-05-10 3:01PM EDT | 5.00 | 15.00 | 13.30 | 17.00 | 0.00 | - | 1 | 0 | 289.65% |
| AES240920C00008000 | 2024-05-16 10:38AM EDT | 8.00 | 13.31 | 9.30 | 13.40 | 0.00 | - | 1 | 1 | 134.57% |
| AES240920C00010000 | 2024-05-16 11:43AM EDT | 10.00 | 11.50 | 8.10 | 9.70 | 0.00 | - | 1 | 154 | 128.52% |
| AES240920C00012000 | 2024-04-03 10:04AM EDT | 12.00 | 5.92 | 6.80 | 7.30 | 0.00 | - | 1 | 124 | 55.47% |
| AES240920C00015000 | 2024-06-03 12:05PM EDT | 15.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| AES240920C00017000 | 2024-06-18 2:05PM EDT | 17.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 5,862 | 0.00% |
| AES240920C00020000 | 2024-06-18 3:02PM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 82 | 6,588 | 3.13% |
| AES240920C00022000 | 2024-06-18 1:05PM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 1,314 | 6.25% |
| AES240920C00025000 | 2024-06-18 11:45AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 1,410 | 12.50% |
| AES240920C00030000 | 2024-05-15 11:24AM EDT | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 5 | 54.10% |
| AES240920C00035000 | 2024-05-17 11:43AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 85.06% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240920P00005000 | 2024-05-03 2:52PM EDT | 5.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 214.26% |
| AES240920P00008000 | 2024-05-03 2:52PM EDT | 8.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 144.53% |
| AES240920P00010000 | 2024-03-01 10:41AM EDT | 10.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 85.16% |
| AES240920P00012000 | 2024-05-14 2:55PM EDT | 12.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 570 | 79.30% |
| AES240920P00015000 | 2024-06-17 2:04PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 3,808 | 12.50% |
| AES240920P00017000 | 2024-06-18 2:10PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,657 | 6.25% |
| AES240920P00020000 | 2024-06-17 11:14AM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 0.00% |
| AES240920P00022000 | 2024-06-12 10:08AM EDT | 22.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 0.00% |
| AES240920P00025000 | 2024-06-10 10:54AM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
© 2024 Yahoo. All rights reserved.