Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,738.04 +382.46 (+0.60%) CMC Crypto 200
1,394.89 -1.65 (-0.12%)
The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116C00003000 | 2023-10-26 12:10PM EDT | 3.00 | 11.70 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 243.95% |
| AES260116C00005000 | 2024-04-15 12:02PM EDT | 5.00 | 10.45 | 10.00 | 14.00 | 0.00 | - | - | 1 | 130.76% |
| AES260116C00008000 | 2024-01-29 11:37AM EDT | 8.00 | 8.94 | 5.10 | 7.60 | 0.00 | - | 7 | 19 | 0.00% |
| AES260116C00010000 | 2024-04-24 3:30PM EDT | 10.00 | 7.90 | 6.70 | 7.80 | 0.00 | - | 1 | 269 | 41.60% |
| AES260116C00013000 | 2024-04-18 10:40AM EDT | 13.00 | 4.70 | 5.40 | 5.60 | 0.00 | - | 8 | 103 | 39.11% |
| AES260116C00015000 | 2024-04-23 10:03AM EDT | 15.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 11 | 352 | 38.06% |
| AES260116C00017000 | 2024-04-18 2:01PM EDT | 17.00 | 2.80 | 3.10 | 3.40 | 0.00 | - | 53 | 348 | 37.12% |
| AES260116C00020000 | 2024-04-23 10:30AM EDT | 20.00 | 1.94 | 1.95 | 2.20 | 0.00 | - | 1 | 376 | 35.43% |
| AES260116C00022000 | 2024-04-22 9:45AM EDT | 22.00 | 1.20 | 1.35 | 1.60 | 0.00 | - | 1 | 44 | 34.38% |
| AES260116C00025000 | 2024-04-11 2:44PM EDT | 25.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 75 | 281 | 32.25% |
| AES260116C00027000 | 2024-04-04 1:34PM EDT | 27.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 1 | 30 | 32.03% |
| AES260116C00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 82 | 31.84% |
| AES260116C00032000 | 2024-03-26 10:52AM EDT | 32.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 39 | 30.71% |
| AES260116C00035000 | 2024-04-15 3:21PM EDT | 35.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 10 | 65 | 36.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116P00003000 | 2023-11-03 3:56PM EDT | 3.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 107.91% |
| AES260116P00005000 | 2023-11-21 2:40PM EDT | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 159.28% |
| AES260116P00008000 | 2023-11-03 12:35PM EDT | 8.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 1 | 46 | 53.42% |
| AES260116P00010000 | 2024-03-14 12:09PM EDT | 10.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 2 | 8 | 45.44% |
| AES260116P00013000 | 2024-04-10 3:04PM EDT | 13.00 | 1.24 | 1.20 | 1.40 | 0.00 | - | 1 | 8,188 | 39.31% |
| AES260116P00015000 | 2024-04-16 1:27PM EDT | 15.00 | 2.31 | 1.85 | 2.10 | 0.00 | - | 10 | 228 | 36.94% |
| AES260116P00017000 | 2024-04-26 2:11PM EDT | 17.00 | 2.75 | 2.65 | 2.90 | -0.65 | -19.12% | 10 | 191 | 33.84% |
| AES260116P00020000 | 2024-04-18 3:51PM EDT | 20.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 3 | 503 | 29.98% |
| AES260116P00022000 | 2024-04-10 9:47AM EDT | 22.00 | 5.50 | 3.60 | 7.80 | 0.00 | - | 2 | 60 | 50.34% |
| AES260116P00025000 | 2024-04-10 9:58AM EDT | 25.00 | 7.80 | 8.00 | 8.30 | 0.00 | - | 92 | 428 | 26.47% |
| AES260116P00030000 | 2023-10-23 3:14PM EDT | 30.00 | 16.00 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 63.35% |
© 2024 Yahoo. All rights reserved.