The AES Corporation (AES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117C00005000 | 2023-10-04 11:04AM EDT | 5.00 | 8.00 | 9.00 | 14.00 | 0.00 | - | - | 4 | 0.00% |
| AES250117C00010000 | 2024-05-16 12:08PM EDT | 10.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| AES250117C00015000 | 2024-05-22 2:19PM EDT | 15.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3,544 | 0.00% |
| AES250117C00018000 | 2024-05-28 10:22AM EDT | 18.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,846 | 0.00% |
| AES250117C00020000 | 2024-05-28 3:39PM EDT | 20.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 105 | 5,493 | 0.00% |
| AES250117C00023000 | 2024-05-28 3:17PM EDT | 23.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 347 | 1,576 | 3.13% |
| AES250117C00025000 | 2024-05-28 1:12PM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 752 | 6.25% |
| AES250117C00027000 | 2024-05-20 2:33PM EDT | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 277 | 6.25% |
| AES250117C00030000 | 2024-05-28 12:18PM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 1,679 | 12.50% |
| AES250117C00032000 | 2024-05-28 9:35AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 428 | 956 | 12.50% |
| AES250117C00035000 | 2024-05-15 10:28AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| AES250117C00037000 | 2022-11-01 3:53PM EDT | 37.00 | 1.85 | 0.45 | 4.40 | 0.00 | - | 19 | 30 | 89.97% |
| AES250117C00040000 | 2024-05-15 11:25AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117P00005000 | 2024-02-28 1:16PM EDT | 5.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 106.06% |
| AES250117P00010000 | 2024-05-16 3:52PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 271 | 25.00% |
| AES250117P00015000 | 2024-05-28 2:10PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 14,513 | 12.50% |
| AES250117P00018000 | 2024-05-28 1:08PM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 3,765 | 6.25% |
| AES250117P00020000 | 2024-05-28 3:45PM EDT | 20.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 200 | 862 | 1.56% |
| AES250117P00023000 | 2024-05-22 3:47PM EDT | 23.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,320 | 0.00% |
| AES250117P00025000 | 2023-10-18 1:25PM EDT | 25.00 | 11.40 | 7.90 | 8.40 | 0.00 | - | 40 | 145 | 83.42% |
| AES250117P00027000 | 2023-12-28 10:56AM EDT | 27.00 | 7.80 | 8.70 | 11.30 | 0.00 | - | 21 | 110 | 88.89% |
| AES250117P00030000 | 2022-12-08 4:38PM EDT | 30.00 | 5.30 | 4.00 | 8.20 | 0.00 | - | 6 | 46 | 0.00% |
| AES250117P00032000 | 2022-12-08 4:29PM EDT | 32.00 | 6.40 | 4.60 | 8.70 | 0.00 | - | 4 | 90 | 0.00% |
| AES250117P00035000 | 2023-08-30 1:51PM EDT | 35.00 | 16.70 | 17.70 | 21.90 | 0.00 | - | 1 | 0 | 138.55% |
| AES250117P00040000 | 2024-04-04 3:36PM EDT | 40.00 | 21.86 | 19.10 | 23.30 | 0.00 | - | 2 | 0 | 94.29% |
© 2024 Yahoo. All rights reserved.