The AES Corporation (AES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115C00011000 | 2024-05-23 9:37AM EDT | 11.00 | 9.80 | 9.10 | 9.80 | 0.00 | - | 5 | 1 | 51.56% |
| AES241115C00012000 | 2024-04-15 2:33PM EDT | 12.00 | 4.74 | 8.90 | 11.00 | 0.00 | - | - | 4 | 113.18% |
| AES241115C00014000 | 2024-04-17 12:03PM EDT | 14.00 | 2.90 | 7.40 | 8.00 | 0.00 | - | - | 4 | 83.06% |
| AES241115C00015000 | 2024-05-31 2:03PM EDT | 15.00 | 6.90 | 5.70 | 5.90 | 0.00 | - | 10 | 41 | 49.32% |
| AES241115C00016000 | 2024-04-23 2:23PM EDT | 16.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 0.00% |
| AES241115C00017000 | 2024-05-10 10:15AM EDT | 17.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 6 | 63 | 31.93% |
| AES241115C00018000 | 2024-05-22 1:34PM EDT | 18.00 | 4.05 | 3.30 | 3.50 | 0.00 | - | 4 | 0 | 41.85% |
| AES241115C00019000 | 2024-05-23 2:05PM EDT | 19.00 | 2.90 | 2.70 | 2.80 | 0.00 | - | 8 | 70 | 39.50% |
| AES241115C00020000 | 2024-06-10 9:30AM EDT | 20.00 | 1.90 | 2.10 | 2.25 | -0.10 | -5.00% | 10 | 370 | 38.87% |
| AES241115C00021000 | 2024-06-10 2:56PM EDT | 21.00 | 1.70 | 1.65 | 1.75 | +0.11 | +6.92% | 40 | 136 | 37.74% |
| AES241115C00022000 | 2024-06-06 2:48PM EDT | 22.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 5 | 109 | 37.13% |
| AES241115C00023000 | 2024-06-03 12:25PM EDT | 23.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 17 | 3,928 | 37.11% |
| AES241115C00024000 | 2024-05-24 10:22AM EDT | 24.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 0 | 36.91% |
| AES241115C00025000 | 2024-06-06 2:11PM EDT | 25.00 | 0.51 | 0.45 | 0.60 | 0.00 | - | 8 | 95 | 36.67% |
| AES241115C00030000 | 2024-06-07 10:41AM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 39.84% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115P00009000 | 2024-04-04 12:23PM EDT | 9.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.61% |
| AES241115P00010000 | 2024-03-18 10:49AM EDT | 10.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 72.66% |
| AES241115P00011000 | 2024-04-15 11:18AM EDT | 11.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 9 | 82.13% |
| AES241115P00012000 | 2024-05-07 11:09AM EDT | 12.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 2,243 | 52.93% |
| AES241115P00013000 | 2024-05-17 3:51PM EDT | 13.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 49.41% |
| AES241115P00014000 | 2024-06-03 9:30AM EDT | 14.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 10 | 6 | 45.41% |
| AES241115P00015000 | 2024-06-06 1:36PM EDT | 15.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 15 | 148 | 41.02% |
| AES241115P00016000 | 2024-05-31 10:01AM EDT | 16.00 | 0.28 | 0.35 | 0.45 | 0.00 | - | 20 | 60 | 39.75% |
| AES241115P00017000 | 2024-05-31 10:05AM EDT | 17.00 | 0.43 | 0.55 | 0.65 | 0.00 | - | 1 | 120 | 38.43% |
| AES241115P00018000 | 2024-06-07 1:10PM EDT | 18.00 | 0.93 | 0.80 | 0.90 | 0.00 | - | 1 | 28 | 36.91% |
| AES241115P00019000 | 2024-06-03 12:09PM EDT | 19.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | 116 | 155 | 36.08% |
| AES241115P00020000 | 2024-06-10 1:52PM EDT | 20.00 | 1.55 | 1.55 | 1.65 | -0.15 | -8.82% | 25 | 9 | 34.67% |
| AES241115P00021000 | 2024-06-03 11:53AM EDT | 21.00 | 1.95 | 2.05 | 2.20 | 0.00 | - | 1 | 0 | 34.57% |
| AES241115P00022000 | 2024-05-31 3:25PM EDT | 22.00 | 2.13 | 2.65 | 4.00 | 0.00 | - | 1 | 101 | 56.52% |
| AES241115P00023000 | 2024-05-13 2:53PM EDT | 23.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 5 | 73 | 33.69% |
| AES241115P00024000 | 2024-06-07 11:56AM EDT | 24.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 31.98% |
| AES241115P00025000 | 2024-06-03 9:43AM EDT | 25.00 | 4.10 | 3.40 | 5.10 | 0.00 | - | 1 | 1 | 33.69% |
© 2024 Yahoo. All rights reserved.