Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,168.13 +24.00 (+0.29%) Bitcoin USD
56,810.88 -6,069.63 (-9.65%) CMC Crypto 200
1,228.85 -110.22 (-8.24%)
The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816C00012000 | 2024-03-18 11:59AM EDT | 12.00 | 3.39 | 3.20 | 4.50 | 0.00 | - | 100 | 125 | 0.00% |
| AES240816C00013000 | 2024-04-02 9:45AM EDT | 13.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240816C00014000 | 2024-04-29 11:19AM EDT | 14.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AES240816C00015000 | 2024-04-15 9:56AM EDT | 15.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AES240816C00016000 | 2024-04-30 1:56PM EDT | 16.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AES240816C00017000 | 2024-04-30 11:55AM EDT | 17.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AES240816C00018000 | 2024-04-30 2:45PM EDT | 18.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| AES240816C00019000 | 2024-04-30 3:08PM EDT | 19.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AES240816C00020000 | 2024-04-29 3:40PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AES240816C00021000 | 2024-04-18 2:50PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AES240816C00022000 | 2024-04-29 11:00AM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AES240816C00023000 | 2024-04-09 9:33AM EDT | 23.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AES240816C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AES240816C00025000 | 2024-04-09 11:07AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AES240816C00026000 | 2024-04-22 1:52PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AES240816C00030000 | 2023-12-21 4:20PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816P00010000 | 2024-03-15 2:57PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 90.43% |
| AES240816P00011000 | 2024-03-06 12:41PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| AES240816P00012000 | 2024-03-26 12:40PM EDT | 12.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 83 | 763 | 52.34% |
| AES240816P00013000 | 2024-04-24 12:21PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AES240816P00014000 | 2024-04-29 3:31PM EDT | 14.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AES240816P00015000 | 2024-04-26 3:10PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AES240816P00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AES240816P00017000 | 2024-04-29 2:28PM EDT | 17.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AES240816P00018000 | 2024-04-30 2:48PM EDT | 18.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AES240816P00019000 | 2024-04-15 9:31AM EDT | 19.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240816P00020000 | 2024-04-24 11:41AM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240816P00021000 | 2024-04-01 12:40PM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240816P00022000 | 2024-04-09 3:32PM EDT | 22.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240816P00023000 | 2024-04-04 12:29PM EDT | 23.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240816P00024000 | 2024-01-09 10:53AM EDT | 24.00 | 5.30 | 7.30 | 9.50 | 0.00 | - | 26 | 0 | 106.45% |
| AES240816P00025000 | 2024-01-04 10:41AM EDT | 25.00 | 6.20 | 6.00 | 9.90 | 0.00 | - | - | 0 | 70.56% |
© 2024 Yahoo. All rights reserved.