The AES Corporation (AES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240621C00020000 | 2024-06-14 12:41PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 1 | 957 | 36.33% |
| AES240719C00020000 | 2024-06-14 2:34PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 36 | 178 | 36.72% |
| AES240816C00020000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 0.80 | 0.80 | 0.90 | -0.20 | -20.00% | 3 | 2,373 | 36.87% |
| AES240920C00020000 | 2024-06-14 2:18PM EDT | 2024-09-20 | 1.15 | 1.15 | 1.20 | -0.12 | -9.45% | 418 | 6,350 | 37.11% |
| AES241115C00020000 | 2024-06-13 12:14PM EDT | 2024-11-15 | 1.57 | 1.45 | 1.60 | -0.08 | -4.85% | 3 | 380 | 37.60% |
| AES250117C00020000 | 2024-06-14 3:01PM EDT | 2025-01-17 | 1.90 | 1.85 | 1.95 | -0.10 | -5.00% | 11 | 5,526 | 37.55% |
| AES260116C00020000 | 2024-06-07 9:30AM EDT | 2026-01-16 | 3.60 | 2.85 | 3.30 | 0.00 | - | 10 | 507 | 36.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240621P00020000 | 2024-06-14 3:10PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.80 | +0.15 | +25.86% | 22 | 5,684 | 35.16% |
| AES240719P00020000 | 2024-06-13 1:02PM EDT | 2024-07-19 | 1.00 | 1.05 | 1.15 | 0.00 | - | 31 | 182 | 31.93% |
| AES240816P00020000 | 2024-06-13 3:02PM EDT | 2024-08-16 | 1.49 | 1.45 | 1.55 | +0.19 | +14.62% | 1 | 287 | 36.57% |
| AES240920P00020000 | 2024-06-10 2:46PM EDT | 2024-09-20 | 1.25 | 1.65 | 1.75 | 0.00 | - | 101 | 742 | 34.38% |
| AES241115P00020000 | 2024-06-13 3:19PM EDT | 2024-11-15 | 1.85 | 2.00 | 2.15 | 0.00 | - | 31 | 54 | 35.40% |
| AES250117P00020000 | 2024-06-12 11:47AM EDT | 2025-01-17 | 2.07 | 2.25 | 2.35 | 0.00 | - | 12 | 1,361 | 33.20% |
| AES260116P00020000 | 2024-06-12 11:47AM EDT | 2026-01-16 | 3.14 | 3.10 | 3.90 | 0.00 | - | 8 | 528 | 36.30% |
© 2024 Yahoo. All rights reserved.