UK markets open in 3 hours 25 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,463.32 -114.98 (-0.62%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,331.60 +0.40 (+0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,299.21 -568.15 (-1.12%)
The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 7.20 | 10.70 | 0.00 | - | 10 | 11 | 204.69% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 7.80 | 9.10 | 0.00 | - | 643 | 173 | 300.00% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 6.70 | 8.40 | 0.00 | - | 1 | 2 | 278.52% |
| AES240517C00013000 | 2024-05-02 10:32AM EDT | 13.00 | 5.52 | 5.60 | 7.70 | 0.00 | - | 2 | 3 | 256.25% |
| AES240517C00014000 | 2024-05-02 10:42AM EDT | 14.00 | 4.30 | 4.60 | 6.70 | 0.00 | - | 2 | 15 | 221.09% |
| AES240517C00015000 | 2024-05-06 1:51PM EDT | 15.00 | 4.00 | 3.80 | 5.30 | +0.30 | +8.11% | 1 | 161 | 176.37% |
| AES240517C00016000 | 2024-05-03 3:49PM EDT | 16.00 | 2.66 | 2.75 | 4.90 | 0.00 | - | 60 | 690 | 172.85% |
| AES240517C00017000 | 2024-05-06 3:53PM EDT | 17.00 | 1.95 | 0.90 | 2.05 | +0.25 | +14.71% | 17 | 3,601 | 62.11% |
| AES240517C00018000 | 2024-05-06 3:59PM EDT | 18.00 | 1.05 | 1.00 | 1.15 | +0.30 | +40.00% | 36 | 9,818 | 47.85% |
| AES240517C00019000 | 2024-05-06 2:48PM EDT | 19.00 | 0.40 | 0.35 | 0.45 | +0.06 | +17.65% | 243 | 6,702 | 38.67% |
| AES240517C00020000 | 2024-05-06 1:35PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | +0.03 | +42.86% | 11 | 13,043 | 44.73% |
| AES240517C00021000 | 2024-05-03 12:20PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4,599 | 51.17% |
| AES240517C00022000 | 2024-05-03 9:32AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4,300 | 56.25% |
| AES240517C00023000 | 2024-05-03 12:30PM EDT | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 85 | 68.75% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 132.62% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 146.48% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 89.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 285.16% |
| AES240517P00009000 | 2024-05-02 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 510 | 340.23% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 261.72% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 167.19% |
| AES240517P00012000 | 2024-05-02 10:42AM EDT | 12.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 10 | 459 | 128.13% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 375 | 121.09% |
| AES240517P00014000 | 2024-05-01 11:17AM EDT | 14.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 1,877 | 100.78% |
| AES240517P00015000 | 2024-05-03 11:09AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10,408 | 71.09% |
| AES240517P00016000 | 2024-05-06 2:59PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 59 | 4,662 | 61.72% |
| AES240517P00017000 | 2024-05-06 3:10PM EDT | 17.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 2,123 | 52.34% |
| AES240517P00018000 | 2024-05-06 2:20PM EDT | 18.00 | 0.10 | 0.10 | 0.20 | -0.18 | -64.29% | 2,011 | 2,635 | 41.21% |
| AES240517P00019000 | 2024-05-06 3:54PM EDT | 19.00 | 0.55 | 0.40 | 0.50 | -0.15 | -21.43% | 13 | 532 | 33.40% |
| AES240517P00020000 | 2024-05-06 2:03PM EDT | 20.00 | 1.10 | 0.90 | 2.25 | -0.30 | -21.43% | 2 | 493 | 67.38% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 0.45 | 3.50 | 0.00 | - | 13 | 317 | 166.21% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 2.85 | 3.40 | 0.00 | - | 1 | 8 | 90.43% |
© 2024 Yahoo. All rights reserved.