The AES Corporation (AES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240621C00012000 | 2024-05-17 2:18PM EDT | 12.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AES240621C00015000 | 2024-05-16 11:07AM EDT | 15.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AES240621C00016000 | 2024-05-10 9:30AM EDT | 16.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AES240621C00017000 | 2024-05-23 3:33PM EDT | 17.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 0.00% |
| AES240621C00018000 | 2024-05-23 10:42AM EDT | 18.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| AES240621C00019000 | 2024-05-24 12:57PM EDT | 19.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| AES240621C00020000 | 2024-05-28 1:12PM EDT | 20.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 30 | 1,152 | 0.00% |
| AES240621C00021000 | 2024-05-28 3:29PM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 144 | 885 | 0.00% |
| AES240621C00022000 | 2024-05-28 2:18PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 256 | 8,963 | 6.25% |
| AES240621C00023000 | 2024-05-28 3:28PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 53 | 1,951 | 12.50% |
| AES240621C00024000 | 2024-05-28 3:28PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 12.50% |
| AES240621C00025000 | 2024-05-17 11:05AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240621P00014000 | 2024-04-23 1:01PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AES240621P00015000 | 2024-05-16 1:14PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| AES240621P00016000 | 2024-05-06 2:16PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 988 | 25.00% |
| AES240621P00017000 | 2024-05-28 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| AES240621P00018000 | 2024-05-21 1:19PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 12.50% |
| AES240621P00019000 | 2024-05-28 1:29PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 550 | 12.50% |
| AES240621P00020000 | 2024-05-28 1:29PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 27 | 5,358 | 6.25% |
| AES240621P00021000 | 2024-05-28 3:49PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 257 | 506 | 0.78% |
| AES240621P00022000 | 2024-05-28 3:48PM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| AES240621P00023000 | 2024-05-28 1:08PM EDT | 23.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 52 | 55 | 0.00% |
| AES240621P00025000 | 2024-05-28 1:15PM EDT | 25.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.