Singapore Markets close in 3 hrs 12 mins
Straits Times Index
3,206.70 +15.54 (+0.49%) Nikkei
26,669.30 +122.25 (+0.46%) Hang Seng
20,408.57 +458.36 (+2.30%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,377.85 -19.71 (-0.06%) CMC Crypto 200
682.26 +439.59 (+181.14%)
The AES Corporation (AES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES220520C00015000 | 2021-11-02 3:25PM EDT | 15.00 | 10.40 | 8.50 | 9.60 | 0.00 | - | - | 1 | 882.42% |
| AES220520C00020000 | 2021-12-16 3:47PM EDT | 20.00 | 4.70 | 3.70 | 3.90 | 0.00 | - | 1 | 6 | 454.88% |
| AES220520C00021000 | 2022-01-04 10:50AM EDT | 21.00 | 3.87 | 2.85 | 3.10 | 0.00 | - | 3 | 22 | 402.34% |
| AES220520C00022000 | 2022-01-05 4:30PM EDT | 22.00 | 2.35 | 2.20 | 2.40 | -0.79 | -25.16% | 1 | 23 | 364.06% |
| AES220520C00023000 | 2022-01-05 3:05PM EDT | 23.00 | 1.95 | 1.60 | 1.75 | -0.40 | -17.02% | 8 | 44 | 325.98% |
| AES220520C00024000 | 2022-01-05 3:09PM EDT | 24.00 | 1.35 | 1.10 | 1.25 | -0.45 | -25.00% | 6 | 62 | 295.31% |
| AES220520C00025000 | 2022-01-04 4:58PM EDT | 25.00 | 1.27 | 0.75 | 0.90 | 0.00 | - | 9 | 148 | 275.78% |
| AES220520C00026000 | 2022-01-03 4:50PM EDT | 26.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 7 | 96 | 253.52% |
| AES220520C00027000 | 2022-01-04 3:52PM EDT | 27.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 2 | 92 | 237.11% |
| AES220520C00028000 | 2022-01-04 1:37PM EDT | 28.00 | 0.39 | 0.20 | 0.30 | 0.00 | - | 11 | 39 | 239.06% |
| AES220520C00029000 | 2022-01-03 10:33AM EDT | 29.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4 | 27 | 227.34% |
| AES220520C00030000 | 2022-01-05 4:42PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 105 | 223.44% |
| AES220520C00031000 | 2021-11-30 12:21PM EDT | 31.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 225.78% |
| AES220520C00032000 | 2022-01-05 10:56AM EDT | 32.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 25 | 57 | 223.44% |
| AES220520C00033000 | 2021-11-01 10:25AM EDT | 33.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 1 | 285.16% |
| AES220520C00035000 | 2021-11-02 2:33PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 287.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES220520P00016000 | 2021-12-27 10:35AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 168.75% |
| AES220520P00017000 | 2021-11-12 11:10AM EDT | 17.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 157.03% |
| AES220520P00018000 | 2021-11-08 4:42PM EDT | 18.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 17 | 19 | 132.03% |
| AES220520P00019000 | 2021-10-28 1:29PM EDT | 19.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | - | 3 | 125.00% |
| AES220520P00020000 | 2022-01-05 4:45PM EDT | 20.00 | 0.55 | 0.50 | 0.65 | +0.11 | +25.00% | 5 | 51 | 72.27% |
| AES220520P00021000 | 2022-01-05 4:48PM EDT | 21.00 | 0.80 | 0.75 | 0.90 | -0.10 | -11.11% | 20 | 9 | 0.00% |
| AES220520P00022000 | 2022-01-05 3:12PM EDT | 22.00 | 1.00 | 1.00 | 1.20 | +0.20 | +25.00% | 1 | 13 | 0.00% |
| AES220520P00023000 | 2022-01-04 11:12AM EDT | 23.00 | 1.16 | 1.45 | 1.65 | 0.00 | - | 2 | 21 | 0.00% |
| AES220520P00024000 | 2021-12-16 11:30AM EDT | 24.00 | 1.78 | 1.95 | 2.15 | 0.00 | - | 1 | 11 | 0.00% |
| AES220520P00025000 | 2022-01-05 12:25PM EDT | 25.00 | 2.30 | 2.60 | 2.80 | +0.06 | +2.68% | 10 | 32 | 0.00% |
| AES220520P00026000 | 2022-01-05 1:05PM EDT | 26.00 | 3.00 | 3.30 | 3.50 | -0.30 | -9.09% | 1 | 1 | 0.00% |
| AES220520P00027000 | 2021-11-08 10:44AM EDT | 27.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 13 | 0.00% |
| AES220520P00028000 | 2021-10-19 1:21PM EDT | 28.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 8 | 20 | 0.00% |
| AES220520P00032000 | 2021-11-30 10:36AM EDT | 32.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AES220520P00035000 | 2021-12-14 4:00PM EDT | 35.00 | 11.50 | 11.80 | 12.00 | 0.00 | - | - | 30 | 0.00% |
© 2022 Yahoo. All rights reserved.
