The AES Corporation (AES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| AES241115C00012000 | 2024-04-15 2:33PM EDT | 12.00 | 4.74 | 8.90 | 11.00 | 0.00 | - | - | 4 | 156.30% |
| AES241115C00014000 | 2024-04-17 12:03PM EDT | 14.00 | 2.90 | 7.40 | 8.00 | 0.00 | - | - | 4 | 118.36% |
| AES241115C00015000 | 2024-05-31 2:03PM EDT | 15.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| AES241115C00016000 | 2024-04-23 2:23PM EDT | 16.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 0.00% |
| AES241115C00017000 | 2024-06-18 11:22AM EDT | 17.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| AES241115C00018000 | 2024-05-22 1:34PM EDT | 18.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AES241115C00019000 | 2024-06-13 12:43PM EDT | 19.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 0.20% |
| AES241115C00020000 | 2024-06-18 3:31PM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 34 | 391 | 3.13% |
| AES241115C00021000 | 2024-06-17 3:38PM EDT | 21.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 3.13% |
| AES241115C00022000 | 2024-06-12 3:49PM EDT | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| AES241115C00023000 | 2024-06-18 3:28PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 3,942 | 6.25% |
| AES241115C00024000 | 2024-05-24 10:22AM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| AES241115C00025000 | 2024-06-18 9:37AM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 12.50% |
| AES241115C00030000 | 2024-06-07 10:41AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
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 | 92.77% |
| AES241115P00010000 | 2024-03-18 10:49AM EDT | 10.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 69.34% |
| AES241115P00011000 | 2024-04-15 11:18AM EDT | 11.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 9 | 78.42% |
| AES241115P00012000 | 2024-05-07 11:09AM EDT | 12.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 2,243 | 55.76% |
| AES241115P00013000 | 2024-06-17 12:03PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AES241115P00014000 | 2024-06-03 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 12.50% |
| AES241115P00015000 | 2024-06-06 1:36PM EDT | 15.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 12.50% |
| AES241115P00016000 | 2024-06-18 9:37AM EDT | 16.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| AES241115P00017000 | 2024-06-17 9:56AM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 6.25% |
| AES241115P00018000 | 2024-06-17 11:28AM EDT | 18.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| AES241115P00019000 | 2024-06-03 12:09PM EDT | 19.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 116 | 155 | 0.00% |
| AES241115P00020000 | 2024-06-13 3:19PM EDT | 20.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 54 | 0.00% |
| AES241115P00021000 | 2024-06-03 11:53AM EDT | 21.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AES241115P00022000 | 2024-06-18 9:52AM EDT | 22.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| AES241115P00023000 | 2024-05-13 2:53PM EDT | 23.00 | 3.60 | 3.70 | 4.20 | 0.00 | - | 5 | 73 | 24.12% |
| AES241115P00024000 | 2024-06-07 11:56AM EDT | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AES241115P00025000 | 2024-06-03 9:43AM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.