Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,399.82 +515.32 (+0.82%) CMC Crypto 200
1,385.53 -11.00 (-0.79%)
The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117C00005000 | 2023-10-04 11:04AM EDT | 5.00 | 8.00 | 9.00 | 14.00 | 0.00 | - | - | 4 | 201.47% |
| AES250117C00010000 | 2024-04-25 11:39AM EDT | 10.00 | 7.30 | 7.20 | 7.50 | 0.00 | - | 1 | 217 | 51.27% |
| AES250117C00015000 | 2024-04-22 3:01PM EDT | 15.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 2 | 3,598 | 42.87% |
| AES250117C00018000 | 2024-04-22 10:04AM EDT | 18.00 | 1.40 | 1.75 | 1.90 | 0.00 | - | 40 | 1,730 | 38.14% |
| AES250117C00020000 | 2024-04-25 10:25AM EDT | 20.00 | 1.13 | 1.05 | 1.15 | 0.00 | - | 10 | 5,080 | 36.23% |
| AES250117C00023000 | 2024-04-23 10:30AM EDT | 23.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 1 | 528 | 35.79% |
| AES250117C00025000 | 2024-04-23 10:00AM EDT | 25.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 724 | 34.72% |
| AES250117C00027000 | 2024-04-11 3:26PM EDT | 27.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 245 | 35.74% |
| AES250117C00030000 | 2024-04-16 9:46AM EDT | 30.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 328 | 39.16% |
| AES250117C00032000 | 2024-04-09 12:45PM EDT | 32.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 622 | 52.83% |
| AES250117C00035000 | 2023-12-14 12:04PM EDT | 35.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 50.98% |
| AES250117C00037000 | 2022-11-01 3:53PM EDT | 37.00 | 1.85 | 0.45 | 4.40 | 0.00 | - | 19 | 30 | 107.03% |
| AES250117C00040000 | 2024-04-09 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 132 | 50.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117P00005000 | 2024-02-28 1:16PM EDT | 5.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 89.65% |
| AES250117P00010000 | 2024-04-23 10:39AM EDT | 10.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 271 | 51.76% |
| AES250117P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 4 | 18,609 | 39.06% |
| AES250117P00018000 | 2024-04-11 10:27AM EDT | 18.00 | 2.25 | 2.40 | 2.65 | 0.00 | - | 15 | 3,756 | 37.50% |
| AES250117P00020000 | 2024-04-23 1:36PM EDT | 20.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 10 | 223 | 33.69% |
| AES250117P00023000 | 2024-04-22 10:32AM EDT | 23.00 | 6.90 | 6.00 | 7.30 | 0.00 | - | 2 | 1,320 | 55.18% |
| AES250117P00025000 | 2023-10-18 1:25PM EDT | 25.00 | 11.40 | 7.90 | 8.40 | 0.00 | - | 40 | 145 | 43.16% |
| AES250117P00027000 | 2023-12-28 10:56AM EDT | 27.00 | 7.80 | 8.70 | 11.30 | 0.00 | - | 21 | 110 | 67.75% |
| AES250117P00030000 | 2022-12-08 4:38PM EDT | 30.00 | 5.30 | 4.00 | 8.20 | 0.00 | - | 6 | 46 | 0.00% |
| AES250117P00032000 | 2022-12-08 4:29PM EDT | 32.00 | 6.40 | 4.60 | 8.70 | 0.00 | - | 4 | 90 | 0.00% |
| AES250117P00035000 | 2023-08-30 1:51PM EDT | 35.00 | 16.70 | 17.70 | 21.90 | 0.00 | - | 1 | 0 | 95.61% |
| AES250117P00040000 | 2024-04-04 3:36PM EDT | 40.00 | 21.86 | 22.50 | 23.60 | 0.00 | - | 2 | 2 | 59.67% |
© 2024 Yahoo. All rights reserved.