The AES Corporation (AES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:17.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00017000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 4.15 | 3.90 | 4.30 | +1.05 | +33.87% | 2 | 3,569 | 162.50% |
| AES240621C00017000 | 2024-05-14 12:42PM EDT | 2024-06-21 | 3.70 | 4.10 | 4.70 | +0.40 | +12.12% | 1 | 60 | 69.73% |
| AES240816C00017000 | 2024-05-15 1:58PM EDT | 2024-08-16 | 4.40 | 4.30 | 4.60 | +0.81 | +22.56% | 2 | 739 | 52.00% |
| AES240920C00017000 | 2024-05-15 2:46PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.70 | +0.90 | +23.81% | 9 | 5,860 | 47.41% |
| AES241115C00017000 | 2024-05-10 10:15AM EDT | 2024-11-15 | 4.20 | 4.70 | 4.90 | 0.00 | - | 3 | 63 | 44.43% |
| AES260116C00017000 | 2024-05-15 9:43AM EDT | 2026-01-16 | 6.00 | 5.70 | 6.20 | +1.00 | +20.00% | 1 | 321 | 40.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00017000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,107 | 125.00% |
| AES240621P00017000 | 2024-05-15 10:19AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 169 | 46.29% |
| AES240816P00017000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 0.31 | 0.20 | 0.25 | 0.00 | - | 2 | 541 | 37.99% |
| AES240920P00017000 | 2024-05-15 10:13AM EDT | 2024-09-20 | 0.35 | 0.30 | 0.35 | -0.40 | -53.33% | 1 | 1,648 | 36.23% |
| AES241115P00017000 | 2024-05-13 1:11PM EDT | 2024-11-15 | 0.75 | 0.50 | 0.65 | 0.00 | - | 1 | 120 | 38.48% |
| AES260116P00017000 | 2024-05-15 1:42PM EDT | 2026-01-16 | 1.64 | 1.60 | 1.80 | -0.48 | -22.64% | 3 | 202 | 35.47% |
© 2024 Yahoo. All rights reserved.