The AES Corporation (AES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116C00003000 | 2023-10-26 12:10PM EDT | 3.00 | 11.70 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| AES260116C00005000 | 2024-04-15 12:02PM EDT | 5.00 | 10.45 | 13.50 | 18.50 | 0.00 | - | - | 0 | 165.43% |
| AES260116C00008000 | 2024-01-29 11:37AM EDT | 8.00 | 8.94 | 5.10 | 7.60 | 0.00 | - | 7 | 19 | 0.00% |
| AES260116C00010000 | 2024-05-28 10:43AM EDT | 10.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES260116C00013000 | 2024-05-28 10:18AM EDT | 13.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AES260116C00015000 | 2024-05-24 1:48PM EDT | 15.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES260116C00017000 | 2024-05-24 11:27AM EDT | 17.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AES260116C00020000 | 2024-05-28 3:52PM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AES260116C00022000 | 2024-05-28 3:07PM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AES260116C00025000 | 2024-05-28 2:35PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AES260116C00027000 | 2024-05-16 12:35PM EDT | 27.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AES260116C00030000 | 2024-05-20 9:30AM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AES260116C00032000 | 2024-05-10 3:18PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AES260116C00035000 | 2024-05-24 3:02PM EDT | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116P00003000 | 2023-11-03 3:56PM EDT | 3.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 117.38% |
| AES260116P00005000 | 2023-11-21 2:40PM EDT | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 171.00% |
| AES260116P00008000 | 2023-11-03 12:35PM EDT | 8.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 1 | 46 | 62.94% |
| AES260116P00010000 | 2024-03-14 12:09PM EDT | 10.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 2 | 8 | 53.71% |
| AES260116P00013000 | 2024-05-28 9:57AM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AES260116P00015000 | 2024-05-28 10:04AM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AES260116P00017000 | 2024-05-15 1:42PM EDT | 17.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AES260116P00020000 | 2024-05-23 12:23PM EDT | 20.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AES260116P00022000 | 2024-05-23 12:08PM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES260116P00025000 | 2024-05-24 10:17AM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES260116P00027000 | 2024-05-10 10:44AM EDT | 27.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AES260116P00030000 | 2024-05-23 10:52AM EDT | 30.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.