Singapore markets closed

The AES Corporation (AES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.40+0.13 (+0.80%)
At close: 04:00PM EDT
16.49 +0.09 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AES240517C000100002024-02-12 2:18PM EDT10.007.005.707.200.00-111499.22%
AES240517C000110002023-10-16 12:05PM EDT11.003.506.006.500.00-14398185.74%
AES240517C000120002023-12-21 10:55AM EDT12.006.954.705.300.00-1256136.33%
AES240517C000130002024-04-17 10:56AM EDT13.002.983.305.600.00-11,054147.75%
AES240517C000140002024-04-18 10:10AM EDT14.002.452.353.900.00-119999.02%
AES240517C000150002024-04-19 3:23PM EDT15.001.501.501.60-0.10-6.25%6267439.45%
AES240517C000160002024-04-19 2:38PM EDT16.000.770.800.90-0.15-16.30%19270038.09%
AES240517C000170002024-04-19 3:58PM EDT17.000.400.400.45-0.05-11.11%743,62738.48%
AES240517C000180002024-04-19 2:38PM EDT18.000.180.150.200.00-189,18139.06%
AES240517C000190002024-04-17 3:21PM EDT19.000.100.050.100.00-16,21041.99%
AES240517C000200002024-04-19 12:32PM EDT20.000.030.000.05-0.01-25.00%27,34544.53%
AES240517C000210002024-04-10 9:30AM EDT21.000.190.000.150.00-14,59957.23%
AES240517C000220002024-04-04 2:50PM EDT22.000.110.000.300.00-4,0344,30476.37%
AES240517C000230002024-02-22 4:33PM EDT23.000.100.000.100.00-38867.19%
AES240517C000240002024-04-04 12:34PM EDT24.000.030.000.750.00-168116.80%
AES240517C000250002024-01-12 10:35AM EDT25.000.110.000.050.00-12371.88%
AES240517C000260002024-01-12 10:35AM EDT26.000.140.000.050.00-1377.34%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AES240517P000080002023-10-11 12:56PM EDT8.000.350.000.200.00-12572157.03%
AES240517P000090002024-01-09 1:02PM EDT9.000.090.000.350.00-1510151.95%
AES240517P000100002024-03-18 2:15PM EDT10.000.120.000.450.00-1224138.28%
AES240517P000110002024-03-15 10:26AM EDT11.000.150.000.100.00-511582.81%
AES240517P000120002024-03-15 10:26AM EDT12.000.200.000.300.00-546086.33%
AES240517P000130002024-04-15 9:44AM EDT13.000.050.000.100.00-2037552.73%
AES240517P000140002024-04-19 1:54PM EDT14.000.100.050.150.00-51,85951.95%
AES240517P000150002024-04-19 2:22PM EDT15.000.270.200.30-0.03-10.00%282,31647.07%
AES240517P000160002024-04-19 10:03AM EDT16.000.580.550.60-0.03-4.92%64,80243.85%
AES240517P000170002024-04-19 2:36PM EDT17.001.201.051.200.00-1341,25347.07%
AES240517P000180002024-04-19 1:37PM EDT18.001.871.852.00-0.09-4.59%368952.93%
AES240517P000190002024-04-15 3:21PM EDT19.003.201.754.600.00-645778.91%
AES240517P000200002024-04-15 10:02AM EDT20.003.402.455.200.00-149165.23%
AES240517P000210002024-04-02 3:58PM EDT21.003.403.406.900.00-13317102.15%
AES240517P000220002024-04-10 3:17PM EDT22.004.503.806.100.00-18109.08%